Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.477 | 8.499 | 8.441 | 8.448 | 383,062 | -0.03(-0.34%) |
Apr 29, 2019 | 8.485 | 8.485 | 8.463 | 8.477 | 76,680 | +0.01(+0.17%) |
Apr 26, 2019 | 8.485 | 8.506 | 8.455 | 8.463 | 129,174 | -0.02(-0.26%) |
Apr 25, 2019 | 8.528 | 8.528 | 8.485 | 8.485 | 77,983 | -0.01(-0.09%) |
Apr 24, 2019 | 8.528 | 8.539 | 8.492 | 8.492 | 187,965 | -0.03(-0.34%) |
Apr 23, 2019 | 8.521 | 8.528 | 8.507 | 8.521 | 97,247 | +0.01(+0.09%) |
Apr 22, 2019 | 8.485 | 8.514 | 8.485 | 8.514 | 319,492 | -0.00(-0.03%) |
Apr 18, 2019 | 8.543 | 8.543 | 8.492 | 8.516 | 191,161 | -0.02(-0.19%) |
Apr 17, 2019 | 8.543 | 8.566 | 8.528 | 8.532 | 78,351 | +0.00(+0.04%) |
Apr 16, 2019 | 8.528 | 8.565 | 8.528 | 8.528 | 79,217 | -0.02(-0.26%) |
Apr 15, 2019 | 8.536 | 8.558 | 8.521 | 8.550 | 95,514 | +0.02(+0.26%) |
Apr 12, 2019 | 8.558 | 8.565 | 8.521 | 8.528 | 141,215 | -0.01(-0.17%) |
Apr 11, 2019 | 8.528 | 8.550 | 8.528 | 8.543 | 80,611 | +0.01(+0.17%) |
Apr 10, 2019 | 8.521 | 8.550 | 8.521 | 8.528 | 236,972 | +0.01(+0.09%) |
Apr 09, 2019 | 8.572 | 8.572 | 8.514 | 8.521 | 69,314 | -0.03(-0.33%) |
Apr 08, 2019 | 8.550 | 8.565 | 8.508 | 8.550 | 57,787 | -0.02(-0.26%) |
Apr 05, 2019 | 8.521 | 8.580 | 8.514 | 8.572 | 221,402 | +0.02(+0.26%) |
Apr 04, 2019 | 8.514 | 8.550 | 8.514 | 8.550 | 86,925 | +0.01(+0.17%) |
Apr 03, 2019 | 8.550 | 8.550 | 8.485 | 8.536 | 267,781 | +0.01(+0.08%) |
Apr 02, 2019 | 8.500 | 8.529 | 8.456 | 8.529 | 139,719 | +0.06(+0.69%) |
Apr 01, 2019 | 8.442 | 8.500 | 8.442 | 8.471 | 238,176 | +0.03(+0.34%) |
Mar 29, 2019 | 8.420 | 8.449 | 8.405 | 8.442 | 189,660 | +0.01(+0.09%) |
Mar 28, 2019 | 8.442 | 8.442 | 8.413 | 8.434 | 33,206 | +0.01(+0.17%) |
Mar 27, 2019 | 8.412 | 8.442 | 8.398 | 8.420 | 71,907 | +0.01(+0.09%) |
Mar 26, 2019 | 8.427 | 8.427 | 8.412 | 8.412 | 65,410 | +0.01(+0.08%) |
Mar 25, 2019 | 8.434 | 8.449 | 8.405 | 8.406 | 222,379 | -0.03(-0.34%) |
Mar 22, 2019 | 8.449 | 8.459 | 8.420 | 8.434 | 131,895 | -0.04(-0.43%) |
Mar 21, 2019 | 8.471 | 8.471 | 8.438 | 8.471 | 117,733 | +0.03(+0.34%) |
Mar 20, 2019 | 8.434 | 8.451 | 8.405 | 8.442 | 111,452 | -0.01(-0.17%) |
Mar 19, 2019 | 8.471 | 8.495 | 8.449 | 8.456 | 101,412 | -0.01(-0.13%) |
Mar 18, 2019 | 8.442 | 8.478 | 8.442 | 8.467 | 63,363 | +0.02(+0.20%) |
Mar 15, 2019 | 8.405 | 8.458 | 8.405 | 8.450 | 141,935 | +0.01(+0.08%) |
Mar 14, 2019 | 8.434 | 8.456 | 8.434 | 8.443 | 26,308 | -0.02(-0.19%) |
Mar 13, 2019 | 8.463 | 8.485 | 8.427 | 8.459 | 378,342 | +0.02(+0.29%) |
Mar 12, 2019 | 8.427 | 8.463 | 8.412 | 8.434 | 283,239 | +0.00(+0.04%) |
Mar 11, 2019 | 8.420 | 8.434 | 8.398 | 8.431 | 164,675 | +0.00(+0.04%) |
Mar 08, 2019 | 8.412 | 8.442 | 8.405 | 8.427 | 131,758 | -0.01(-0.09%) |
Mar 07, 2019 | 8.449 | 8.449 | 8.420 | 8.434 | 103,575 | -0.01(-0.14%) |
Mar 06, 2019 | 8.543 | 8.543 | 8.434 | 8.446 | 77,414 | +0.01(+0.14%) |
Mar 05, 2019 | 8.485 | 8.485 | 8.427 | 8.434 | 135,267 | -0.00(-0.05%) |
Mar 04, 2019 | 8.442 | 8.449 | 8.406 | 8.438 | 134,732 | +0.03(+0.30%) |
Mar 01, 2019 | 8.362 | 8.449 | 8.355 | 8.413 | 1,000,163 | +0.05(+0.61%) |
Feb 28, 2019 | 8.362 | 8.384 | 8.355 | 8.362 | 114,582 | -0.02(-0.26%) |
Feb 27, 2019 | 8.377 | 8.384 | 8.362 | 8.384 | 70,156 | +0.01(+0.09%) |
Feb 26, 2019 | 8.384 | 8.384 | 8.362 | 8.377 | 78,903 | -0.01(-0.09%) |
Feb 25, 2019 | 8.319 | 8.413 | 8.319 | 8.384 | 121,750 | +0.00(+0.00%) |
Feb 22, 2019 | 8.391 | 8.391 | 8.370 | 8.384 | 49,075 | +0.01(+0.09%) |
Feb 21, 2019 | 8.398 | 8.398 | 8.355 | 8.376 | 59,143 | -0.01(-0.09%) |
Feb 20, 2019 | 8.370 | 8.406 | 8.370 | 8.384 | 352,911 | +0.01(+0.17%) |
Feb 19, 2019 | 8.333 | 8.384 | 8.333 | 8.370 | 145,893 | +0.01(+0.17%) |
Feb 15, 2019 | 8.290 | 8.377 | 8.290 | 8.355 | 172,384 | +0.04(+0.52%) |
Feb 14, 2019 | 8.290 | 8.312 | 8.283 | 8.312 | 38,671 | +0.00(+0.01%) |
Feb 13, 2019 | 8.283 | 8.312 | 8.283 | 8.311 | 61,187 | +0.01(+0.16%) |
Feb 12, 2019 | 8.319 | 8.319 | 8.268 | 8.298 | 55,902 | +0.04(+0.45%) |
Feb 11, 2019 | 8.239 | 8.283 | 8.239 | 8.261 | 59,107 | +0.01(+0.18%) |
Feb 08, 2019 | 8.254 | 8.268 | 8.239 | 8.247 | 72,990 | -0.01(-0.09%) |
Feb 07, 2019 | 8.261 | 8.278 | 8.247 | 8.254 | 53,740 | -0.05(-0.61%) |
Feb 06, 2019 | 8.290 | 8.309 | 8.275 | 8.304 | 125,623 | -0.01(-0.17%) |
Feb 05, 2019 | 8.290 | 8.319 | 8.275 | 8.319 | 73,660 | +0.05(+0.63%) |
Feb 04, 2019 | 8.253 | 8.282 | 8.253 | 8.267 | 58,809 | +0.00(+0.00%) |