Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.778 | 8.784 | 8.732 | 8.745 | 182,175 | -0.01(-0.07%) |
Apr 29, 2019 | 8.732 | 8.758 | 8.725 | 8.752 | 168,157 | +0.02(+0.23%) |
Apr 26, 2019 | 8.725 | 8.784 | 8.725 | 8.732 | 141,912 | +0.01(+0.08%) |
Apr 25, 2019 | 8.778 | 8.797 | 8.719 | 8.725 | 190,693 | -0.08(-0.89%) |
Apr 24, 2019 | 8.824 | 8.824 | 8.791 | 8.804 | 168,418 | -0.01(-0.07%) |
Apr 23, 2019 | 8.797 | 8.811 | 8.725 | 8.811 | 174,643 | +0.05(+0.60%) |
Apr 22, 2019 | 8.765 | 8.765 | 8.693 | 8.758 | 211,656 | +0.02(+0.20%) |
Apr 18, 2019 | 8.766 | 8.766 | 8.721 | 8.740 | 138,593 | -0.02(-0.22%) |
Apr 17, 2019 | 8.753 | 8.773 | 8.727 | 8.760 | 181,527 | +0.03(+0.30%) |
Apr 16, 2019 | 8.708 | 8.740 | 8.701 | 8.734 | 95,702 | +0.05(+0.53%) |
Apr 15, 2019 | 8.708 | 8.734 | 8.662 | 8.688 | 108,030 | -0.03(-0.30%) |
Apr 12, 2019 | 8.734 | 8.734 | 8.695 | 8.714 | 126,788 | -0.02(-0.22%) |
Apr 11, 2019 | 8.714 | 8.734 | 8.686 | 8.734 | 67,349 | +0.03(+0.30%) |
Apr 10, 2019 | 8.688 | 8.724 | 8.678 | 8.708 | 173,118 | +0.05(+0.60%) |
Apr 09, 2019 | 8.636 | 8.656 | 8.624 | 8.656 | 102,062 | +0.03(+0.30%) |
Apr 08, 2019 | 8.610 | 8.649 | 8.610 | 8.630 | 166,032 | +0.01(+0.08%) |
Apr 05, 2019 | 8.656 | 8.656 | 8.603 | 8.623 | 182,746 | -0.05(-0.53%) |
Apr 04, 2019 | 8.616 | 8.688 | 8.616 | 8.669 | 221,264 | +0.06(+0.68%) |
Apr 03, 2019 | 8.649 | 8.675 | 8.590 | 8.610 | 94,326 | -0.02(-0.23%) |
Apr 02, 2019 | 8.603 | 8.649 | 8.584 | 8.630 | 116,053 | +0.03(+0.30%) |
Apr 01, 2019 | 8.499 | 8.603 | 8.499 | 8.603 | 270,866 | +0.11(+1.31%) |
Mar 29, 2019 | 8.532 | 8.544 | 8.466 | 8.493 | 287,458 | -0.03(-0.38%) |
Mar 28, 2019 | 8.525 | 8.555 | 8.506 | 8.525 | 125,672 | -0.02(-0.23%) |
Mar 27, 2019 | 8.551 | 8.597 | 8.545 | 8.545 | 123,401 | -0.03(-0.30%) |
Mar 26, 2019 | 8.571 | 8.610 | 8.564 | 8.571 | 161,802 | +0.00(+0.00%) |
Mar 25, 2019 | 8.538 | 8.597 | 8.506 | 8.571 | 244,321 | +0.02(+0.23%) |
Mar 22, 2019 | 8.577 | 8.614 | 8.538 | 8.551 | 235,025 | -0.03(-0.30%) |
Mar 21, 2019 | 8.675 | 8.675 | 8.506 | 8.577 | 217,871 | -0.12(-1.35%) |
Mar 20, 2019 | 8.708 | 8.721 | 8.688 | 8.695 | 120,596 | -0.01(-0.11%) |
Mar 19, 2019 | 8.730 | 8.743 | 8.692 | 8.705 | 58,850 | -0.02(-0.22%) |
Mar 18, 2019 | 8.672 | 8.734 | 8.672 | 8.724 | 163,179 | +0.05(+0.60%) |
Mar 15, 2019 | 8.679 | 8.698 | 8.653 | 8.672 | 146,155 | -0.01(-0.07%) |
Mar 14, 2019 | 8.692 | 8.705 | 8.679 | 8.679 | 72,723 | -0.02(-0.22%) |
Mar 13, 2019 | 8.666 | 8.705 | 8.653 | 8.698 | 296,915 | +0.03(+0.37%) |
Mar 12, 2019 | 8.672 | 8.672 | 8.640 | 8.666 | 183,246 | +0.01(+0.07%) |
Mar 11, 2019 | 8.633 | 8.672 | 8.614 | 8.659 | 154,118 | +0.05(+0.53%) |
Mar 08, 2019 | 8.562 | 8.620 | 8.549 | 8.614 | 133,051 | -0.01(-0.08%) |
Mar 07, 2019 | 8.594 | 8.627 | 8.581 | 8.620 | 226,149 | +0.01(+0.08%) |
Mar 06, 2019 | 8.601 | 8.614 | 8.588 | 8.614 | 165,262 | +0.01(+0.15%) |
Mar 05, 2019 | 8.588 | 8.601 | 8.555 | 8.601 | 162,351 | +0.03(+0.30%) |
Mar 04, 2019 | 8.594 | 8.620 | 8.555 | 8.575 | 231,386 | -0.01(-0.08%) |
Mar 01, 2019 | 8.633 | 8.633 | 8.562 | 8.581 | 316,516 | -0.02(-0.23%) |
Feb 28, 2019 | 8.588 | 8.601 | 8.568 | 8.601 | 175,063 | +0.01(+0.15%) |
Feb 27, 2019 | 8.646 | 8.646 | 8.568 | 8.588 | 241,778 | -0.06(-0.68%) |
Feb 26, 2019 | 8.679 | 8.679 | 8.601 | 8.646 | 153,395 | -0.03(-0.37%) |
Feb 25, 2019 | 8.672 | 8.685 | 8.601 | 8.679 | 189,196 | +0.02(+0.22%) |
Feb 22, 2019 | 8.549 | 8.666 | 8.536 | 8.659 | 283,369 | +0.15(+1.75%) |
Feb 21, 2019 | 8.510 | 8.525 | 8.503 | 8.510 | 219,124 | +0.01(+0.08%) |
Feb 20, 2019 | 8.497 | 8.503 | 8.478 | 8.503 | 176,444 | +0.04(+0.47%) |
Feb 19, 2019 | 8.464 | 8.477 | 8.438 | 8.464 | 141,899 | +0.01(+0.15%) |
Feb 15, 2019 | 8.464 | 8.464 | 8.425 | 8.451 | 221,821 | +0.03(+0.38%) |
Feb 14, 2019 | 8.393 | 8.419 | 8.386 | 8.419 | 131,663 | +0.02(+0.23%) |
Feb 13, 2019 | 8.412 | 8.438 | 8.393 | 8.399 | 114,291 | -0.01(-0.08%) |
Feb 12, 2019 | 8.374 | 8.419 | 8.374 | 8.406 | 152,456 | +0.05(+0.62%) |
Feb 11, 2019 | 8.328 | 8.374 | 8.322 | 8.354 | 208,199 | +0.02(+0.23%) |
Feb 08, 2019 | 8.335 | 8.341 | 8.290 | 8.335 | 371,872 | -0.02(-0.23%) |
Feb 07, 2019 | 8.393 | 8.417 | 8.345 | 8.354 | 215,690 | -0.04(-0.46%) |
Feb 06, 2019 | 8.438 | 8.438 | 8.386 | 8.393 | 155,439 | -0.03(-0.31%) |
Feb 05, 2019 | 8.483 | 8.490 | 8.412 | 8.419 | 129,657 | -0.06(-0.76%) |
Feb 04, 2019 | 8.515 | 8.541 | 8.477 | 8.483 | 156,756 | -0.04(-0.45%) |