Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.257 | 8.257 | 8.214 | 8.245 | 14,947 | -0.01(-0.15%) |
Apr 29, 2019 | 8.245 | 8.263 | 8.240 | 8.257 | 27,685 | +0.04(+0.52%) |
Apr 26, 2019 | 8.244 | 8.245 | 8.211 | 8.214 | 20,543 | -0.02(-0.30%) |
Apr 25, 2019 | 8.214 | 8.256 | 8.214 | 8.239 | 10,863 | -0.02(-0.22%) |
Apr 24, 2019 | 8.249 | 8.257 | 8.248 | 8.257 | 10,197 | +0.01(+0.15%) |
Apr 23, 2019 | 8.214 | 8.255 | 8.196 | 8.245 | 22,142 | +0.04(+0.44%) |
Apr 22, 2019 | 8.178 | 8.208 | 8.175 | 8.208 | 8,895 | -0.02(-0.22%) |
Apr 18, 2019 | 8.214 | 8.230 | 8.214 | 8.227 | 45,523 | +0.00(+0.00%) |
Apr 17, 2019 | 8.214 | 8.246 | 8.214 | 8.227 | 8,802 | -0.01(-0.15%) |
Apr 16, 2019 | 8.245 | 8.269 | 8.221 | 8.239 | 7,778 | +0.03(+0.37%) |
Apr 15, 2019 | 8.227 | 8.239 | 8.183 | 8.208 | 21,742 | -0.01(-0.10%) |
Apr 12, 2019 | 8.223 | 8.223 | 8.187 | 8.217 | 54,373 | +0.03(+0.35%) |
Apr 11, 2019 | 8.181 | 8.205 | 8.181 | 8.188 | 8,258 | +0.02(+0.20%) |
Apr 10, 2019 | 8.186 | 8.222 | 8.171 | 8.171 | 21,650 | -0.00(-0.04%) |
Apr 09, 2019 | 8.169 | 8.199 | 8.169 | 8.175 | 21,466 | -0.04(-0.51%) |
Apr 08, 2019 | 8.230 | 8.241 | 8.182 | 8.217 | 14,879 | -0.01(-0.15%) |
Apr 05, 2019 | 8.235 | 8.241 | 8.229 | 8.229 | 16,031 | +0.02(+0.22%) |
Apr 04, 2019 | 8.187 | 8.217 | 8.168 | 8.211 | 60,273 | +0.01(+0.07%) |
Apr 03, 2019 | 8.223 | 8.253 | 7.818 | 8.205 | 100,474 | -0.02(-0.22%) |
Apr 02, 2019 | 8.218 | 8.229 | 8.201 | 8.223 | 26,061 | +0.02(+0.20%) |
Apr 01, 2019 | 8.157 | 8.223 | 8.156 | 8.206 | 23,815 | +0.07(+0.91%) |
Mar 29, 2019 | 8.168 | 8.168 | 8.109 | 8.132 | 19,667 | +0.01(+0.08%) |
Mar 28, 2019 | 8.096 | 8.126 | 8.078 | 8.126 | 18,934 | -0.00(-0.00%) |
Mar 27, 2019 | 8.162 | 8.163 | 8.120 | 8.126 | 32,351 | +0.00(+0.00%) |
Mar 26, 2019 | 8.060 | 8.162 | 8.060 | 8.126 | 54,325 | +0.07(+0.89%) |
Mar 25, 2019 | 8.053 | 8.057 | 8.047 | 8.054 | 35,790 | +0.00(+0.02%) |
Mar 22, 2019 | 8.114 | 8.114 | 8.052 | 8.052 | 26,112 | -0.06(-0.76%) |
Mar 21, 2019 | 8.084 | 8.114 | 8.069 | 8.114 | 33,336 | +0.02(+0.26%) |
Mar 20, 2019 | 8.076 | 8.114 | 8.066 | 8.093 | 54,230 | +0.02(+0.19%) |
Mar 19, 2019 | 8.072 | 8.096 | 8.072 | 8.078 | 50,944 | +0.01(+0.15%) |
Mar 18, 2019 | 8.078 | 8.078 | 8.056 | 8.066 | 21,809 | +0.03(+0.38%) |
Mar 15, 2019 | 8.047 | 8.053 | 8.017 | 8.035 | 59,001 | +0.02(+0.30%) |
Mar 14, 2019 | 8.017 | 8.060 | 8.011 | 8.011 | 86,408 | +0.01(+0.15%) |
Mar 13, 2019 | 7.998 | 8.017 | 7.989 | 7.999 | 32,675 | +0.02(+0.23%) |
Mar 12, 2019 | 8.047 | 8.047 | 7.969 | 7.981 | 63,989 | -0.04(-0.45%) |
Mar 11, 2019 | 7.978 | 8.035 | 7.975 | 8.017 | 75,285 | +0.07(+0.91%) |
Mar 08, 2019 | 7.939 | 8.060 | 7.914 | 7.945 | 22,311 | -0.02(-0.23%) |
Mar 07, 2019 | 7.999 | 7.999 | 7.939 | 7.963 | 14,707 | -0.04(-0.53%) |
Mar 06, 2019 | 8.023 | 8.025 | 7.999 | 8.005 | 17,384 | -0.04(-0.45%) |
Mar 05, 2019 | 8.053 | 8.053 | 8.029 | 8.041 | 11,403 | -0.00(-0.02%) |
Mar 04, 2019 | 8.029 | 8.090 | 8.013 | 8.043 | 66,122 | +0.04(+0.47%) |
Mar 01, 2019 | 8.053 | 8.053 | 8.005 | 8.005 | 5,453 | +0.01(+0.18%) |
Feb 28, 2019 | 7.993 | 8.017 | 7.976 | 7.990 | 60,797 | -0.03(-0.40%) |
Feb 27, 2019 | 8.035 | 8.035 | 8.022 | 8.022 | 2,034 | +0.01(+0.12%) |
Feb 26, 2019 | 8.041 | 8.044 | 8.011 | 8.013 | 26,899 | -0.01(-0.13%) |
Feb 25, 2019 | 8.041 | 8.053 | 8.023 | 8.023 | 47,381 | +0.01(+0.15%) |
Feb 22, 2019 | 8.017 | 8.041 | 7.999 | 8.011 | 13,882 | +0.03(+0.38%) |
Feb 21, 2019 | 7.987 | 7.987 | 7.981 | 7.981 | 8,080 | -0.01(-0.15%) |
Feb 20, 2019 | 7.987 | 7.998 | 7.987 | 7.993 | 2,645 | +0.04(+0.46%) |
Feb 19, 2019 | 7.908 | 7.970 | 7.908 | 7.957 | 21,147 | +0.02(+0.23%) |
Feb 15, 2019 | 7.914 | 7.957 | 7.914 | 7.939 | 29,913 | +0.01(+0.15%) |
Feb 14, 2019 | 7.908 | 7.945 | 7.908 | 7.926 | 19,848 | -0.02(-0.30%) |
Feb 13, 2019 | 7.920 | 7.959 | 7.920 | 7.951 | 9,393 | +0.01(+0.08%) |
Feb 12, 2019 | 7.926 | 7.960 | 7.880 | 7.945 | 61,429 | +0.05(+0.61%) |
Feb 11, 2019 | 7.866 | 7.896 | 7.862 | 7.896 | 11,119 | +0.05(+0.69%) |
Feb 08, 2019 | 7.890 | 7.896 | 7.811 | 7.842 | 108,251 | -0.08(-1.07%) |
Feb 07, 2019 | 7.945 | 7.945 | 7.908 | 7.926 | 17,773 | -0.04(-0.53%) |
Feb 06, 2019 | 7.890 | 7.969 | 7.890 | 7.969 | 19,586 | +0.08(+1.07%) |
Feb 05, 2019 | 7.860 | 7.884 | 7.830 | 7.884 | 20,197 | -0.01(-0.17%) |
Feb 04, 2019 | 7.818 | 7.909 | 7.818 | 7.897 | 64,129 | +0.01(+0.09%) |