Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.318 | 8.318 | 8.275 | 8.306 | 14,837 | -0.01(-0.15%) |
Apr 29, 2019 | 8.306 | 8.324 | 8.300 | 8.318 | 27,483 | +0.04(+0.52%) |
Apr 26, 2019 | 8.305 | 8.306 | 8.272 | 8.275 | 20,392 | -0.02(-0.30%) |
Apr 25, 2019 | 8.275 | 8.316 | 8.275 | 8.299 | 10,783 | -0.02(-0.22%) |
Apr 24, 2019 | 8.309 | 8.318 | 8.309 | 8.318 | 10,123 | +0.01(+0.15%) |
Apr 23, 2019 | 8.275 | 8.316 | 8.257 | 8.306 | 21,980 | +0.04(+0.44%) |
Apr 22, 2019 | 8.238 | 8.269 | 8.235 | 8.269 | 8,830 | -0.02(-0.22%) |
Apr 18, 2019 | 8.275 | 8.290 | 8.275 | 8.287 | 45,190 | +0.00(+0.00%) |
Apr 17, 2019 | 8.275 | 8.307 | 8.275 | 8.287 | 8,737 | -0.01(-0.15%) |
Apr 16, 2019 | 8.306 | 8.330 | 8.281 | 8.299 | 7,721 | +0.03(+0.37%) |
Apr 15, 2019 | 8.287 | 8.299 | 8.243 | 8.269 | 21,583 | -0.01(-0.10%) |
Apr 12, 2019 | 8.283 | 8.283 | 8.247 | 8.277 | 53,976 | +0.03(+0.35%) |
Apr 11, 2019 | 8.241 | 8.265 | 8.241 | 8.248 | 8,198 | +0.02(+0.20%) |
Apr 10, 2019 | 8.246 | 8.282 | 8.232 | 8.232 | 21,492 | -0.00(-0.04%) |
Apr 09, 2019 | 8.229 | 8.259 | 8.229 | 8.235 | 21,310 | -0.04(-0.51%) |
Apr 08, 2019 | 8.290 | 8.302 | 8.242 | 8.277 | 14,770 | -0.01(-0.15%) |
Apr 05, 2019 | 8.296 | 8.302 | 8.290 | 8.290 | 15,914 | +0.02(+0.22%) |
Apr 04, 2019 | 8.247 | 8.277 | 8.229 | 8.271 | 59,833 | +0.01(+0.07%) |
Apr 03, 2019 | 8.283 | 8.314 | 7.875 | 8.265 | 99,739 | -0.02(-0.22%) |
Apr 02, 2019 | 8.278 | 8.290 | 8.262 | 8.283 | 25,870 | +0.02(+0.20%) |
Apr 01, 2019 | 8.217 | 8.283 | 8.216 | 8.267 | 23,641 | +0.07(+0.91%) |
Mar 29, 2019 | 8.229 | 8.229 | 8.169 | 8.192 | 19,523 | +0.01(+0.08%) |
Mar 28, 2019 | 8.155 | 8.186 | 8.137 | 8.186 | 18,796 | -0.00(-0.00%) |
Mar 27, 2019 | 8.223 | 8.223 | 8.180 | 8.186 | 32,115 | +0.00(+0.00%) |
Mar 26, 2019 | 8.119 | 8.223 | 8.119 | 8.186 | 53,928 | +0.07(+0.89%) |
Mar 25, 2019 | 8.113 | 8.116 | 8.107 | 8.113 | 35,529 | +0.00(+0.02%) |
Mar 22, 2019 | 8.174 | 8.174 | 8.111 | 8.111 | 25,921 | -0.06(-0.76%) |
Mar 21, 2019 | 8.143 | 8.174 | 8.128 | 8.174 | 33,092 | +0.02(+0.26%) |
Mar 20, 2019 | 8.136 | 8.174 | 8.125 | 8.152 | 53,833 | +0.02(+0.19%) |
Mar 19, 2019 | 8.131 | 8.155 | 8.131 | 8.137 | 50,572 | +0.01(+0.15%) |
Mar 18, 2019 | 8.137 | 8.137 | 8.115 | 8.125 | 21,649 | +0.03(+0.38%) |
Mar 15, 2019 | 8.107 | 8.113 | 8.076 | 8.095 | 58,570 | +0.02(+0.30%) |
Mar 14, 2019 | 8.076 | 8.119 | 8.070 | 8.070 | 85,776 | +0.01(+0.15%) |
Mar 13, 2019 | 8.057 | 8.076 | 8.048 | 8.058 | 32,436 | +0.02(+0.23%) |
Mar 12, 2019 | 8.107 | 8.107 | 8.027 | 8.040 | 63,521 | -0.04(-0.45%) |
Mar 11, 2019 | 8.036 | 8.095 | 8.034 | 8.076 | 74,735 | +0.07(+0.91%) |
Mar 08, 2019 | 7.997 | 8.119 | 7.973 | 8.003 | 22,148 | -0.02(-0.23%) |
Mar 07, 2019 | 8.058 | 8.058 | 7.997 | 8.021 | 14,599 | -0.04(-0.53%) |
Mar 06, 2019 | 8.082 | 8.084 | 8.058 | 8.064 | 17,257 | -0.04(-0.45%) |
Mar 05, 2019 | 8.113 | 8.113 | 8.088 | 8.101 | 11,320 | -0.00(-0.02%) |
Mar 04, 2019 | 8.088 | 8.149 | 8.072 | 8.102 | 65,639 | +0.04(+0.47%) |
Mar 01, 2019 | 8.113 | 8.113 | 8.064 | 8.064 | 5,414 | +0.01(+0.18%) |
Feb 28, 2019 | 8.052 | 8.076 | 8.035 | 8.049 | 60,353 | -0.03(-0.40%) |
Feb 27, 2019 | 8.095 | 8.095 | 8.082 | 8.082 | 2,019 | +0.01(+0.12%) |
Feb 26, 2019 | 8.101 | 8.103 | 8.070 | 8.072 | 26,702 | -0.01(-0.13%) |
Feb 25, 2019 | 8.101 | 8.113 | 8.082 | 8.082 | 47,034 | +0.01(+0.15%) |
Feb 22, 2019 | 8.076 | 8.101 | 8.058 | 8.070 | 13,781 | +0.03(+0.38%) |
Feb 21, 2019 | 8.046 | 8.046 | 8.040 | 8.040 | 8,020 | -0.01(-0.15%) |
Feb 20, 2019 | 8.046 | 8.057 | 8.046 | 8.052 | 2,626 | +0.04(+0.46%) |
Feb 19, 2019 | 7.966 | 8.029 | 7.966 | 8.015 | 20,993 | +0.02(+0.23%) |
Feb 15, 2019 | 7.973 | 8.015 | 7.973 | 7.997 | 29,695 | +0.01(+0.15%) |
Feb 14, 2019 | 7.966 | 8.003 | 7.966 | 7.985 | 19,703 | -0.02(-0.30%) |
Feb 13, 2019 | 7.979 | 8.017 | 7.979 | 8.009 | 9,325 | +0.01(+0.08%) |
Feb 12, 2019 | 7.985 | 8.018 | 7.938 | 8.003 | 60,980 | +0.05(+0.61%) |
Feb 11, 2019 | 7.924 | 7.954 | 7.920 | 7.954 | 11,038 | +0.05(+0.69%) |
Feb 08, 2019 | 7.948 | 7.954 | 7.869 | 7.899 | 107,460 | -0.09(-1.07%) |
Feb 07, 2019 | 8.003 | 8.003 | 7.966 | 7.985 | 17,643 | -0.04(-0.53%) |
Feb 06, 2019 | 7.948 | 8.027 | 7.948 | 8.027 | 19,442 | +0.09(+1.07%) |
Feb 05, 2019 | 7.918 | 7.942 | 7.887 | 7.942 | 20,050 | -0.01(-0.17%) |
Feb 04, 2019 | 7.875 | 7.967 | 7.875 | 7.955 | 63,660 | +0.01(+0.09%) |