Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.859 | 8.865 | 8.812 | 8.826 | 180,510 | -0.01(-0.07%) |
Apr 29, 2019 | 8.812 | 8.839 | 8.806 | 8.832 | 166,621 | +0.02(+0.23%) |
Apr 26, 2019 | 8.806 | 8.865 | 8.806 | 8.812 | 140,615 | +0.01(+0.08%) |
Apr 25, 2019 | 8.859 | 8.879 | 8.799 | 8.806 | 188,950 | -0.08(-0.89%) |
Apr 24, 2019 | 8.905 | 8.905 | 8.872 | 8.885 | 166,879 | -0.01(-0.07%) |
Apr 23, 2019 | 8.879 | 8.892 | 8.806 | 8.892 | 173,047 | +0.05(+0.60%) |
Apr 22, 2019 | 8.846 | 8.846 | 8.773 | 8.839 | 209,722 | +0.02(+0.20%) |
Apr 18, 2019 | 8.847 | 8.847 | 8.801 | 8.821 | 137,326 | -0.02(-0.22%) |
Apr 17, 2019 | 8.834 | 8.854 | 8.808 | 8.841 | 179,868 | +0.03(+0.30%) |
Apr 16, 2019 | 8.788 | 8.821 | 8.782 | 8.814 | 94,828 | +0.05(+0.53%) |
Apr 15, 2019 | 8.788 | 8.814 | 8.742 | 8.768 | 107,043 | -0.03(-0.30%) |
Apr 12, 2019 | 8.814 | 8.814 | 8.775 | 8.795 | 125,629 | -0.02(-0.22%) |
Apr 11, 2019 | 8.795 | 8.814 | 8.766 | 8.814 | 66,734 | +0.03(+0.30%) |
Apr 10, 2019 | 8.768 | 8.805 | 8.758 | 8.788 | 171,536 | +0.05(+0.60%) |
Apr 09, 2019 | 8.716 | 8.735 | 8.703 | 8.735 | 101,129 | +0.03(+0.30%) |
Apr 08, 2019 | 8.689 | 8.729 | 8.689 | 8.709 | 164,515 | +0.01(+0.08%) |
Apr 05, 2019 | 8.735 | 8.735 | 8.683 | 8.703 | 181,076 | -0.05(-0.53%) |
Apr 04, 2019 | 8.696 | 8.768 | 8.696 | 8.749 | 219,242 | +0.06(+0.68%) |
Apr 03, 2019 | 8.729 | 8.755 | 8.670 | 8.689 | 93,464 | -0.02(-0.23%) |
Apr 02, 2019 | 8.683 | 8.729 | 8.663 | 8.709 | 114,992 | +0.03(+0.30%) |
Apr 01, 2019 | 8.577 | 8.683 | 8.577 | 8.683 | 268,391 | +0.11(+1.31%) |
Mar 29, 2019 | 8.610 | 8.623 | 8.545 | 8.571 | 284,831 | -0.03(-0.38%) |
Mar 28, 2019 | 8.604 | 8.633 | 8.584 | 8.604 | 124,523 | -0.02(-0.23%) |
Mar 27, 2019 | 8.630 | 8.676 | 8.624 | 8.624 | 122,273 | -0.03(-0.30%) |
Mar 26, 2019 | 8.650 | 8.689 | 8.643 | 8.650 | 160,324 | +0.00(+0.00%) |
Mar 25, 2019 | 8.617 | 8.676 | 8.584 | 8.650 | 242,088 | +0.02(+0.23%) |
Mar 22, 2019 | 8.656 | 8.694 | 8.617 | 8.630 | 232,877 | -0.03(-0.30%) |
Mar 21, 2019 | 8.755 | 8.755 | 8.584 | 8.656 | 215,880 | -0.12(-1.35%) |
Mar 20, 2019 | 8.788 | 8.801 | 8.768 | 8.775 | 119,493 | -0.01(-0.11%) |
Mar 19, 2019 | 8.811 | 8.824 | 8.772 | 8.785 | 58,312 | -0.02(-0.22%) |
Mar 18, 2019 | 8.752 | 8.815 | 8.752 | 8.804 | 161,688 | +0.05(+0.60%) |
Mar 15, 2019 | 8.759 | 8.778 | 8.732 | 8.752 | 144,820 | -0.01(-0.07%) |
Mar 14, 2019 | 8.772 | 8.785 | 8.759 | 8.759 | 72,058 | -0.02(-0.22%) |
Mar 13, 2019 | 8.746 | 8.785 | 8.732 | 8.778 | 294,201 | +0.03(+0.37%) |
Mar 12, 2019 | 8.752 | 8.752 | 8.719 | 8.746 | 181,571 | +0.01(+0.07%) |
Mar 11, 2019 | 8.713 | 8.752 | 8.694 | 8.739 | 152,710 | +0.05(+0.53%) |
Mar 08, 2019 | 8.641 | 8.700 | 8.628 | 8.693 | 131,835 | -0.01(-0.08%) |
Mar 07, 2019 | 8.674 | 8.706 | 8.660 | 8.700 | 224,082 | +0.01(+0.08%) |
Mar 06, 2019 | 8.680 | 8.693 | 8.667 | 8.693 | 163,752 | +0.01(+0.15%) |
Mar 05, 2019 | 8.667 | 8.680 | 8.634 | 8.680 | 160,867 | +0.03(+0.30%) |
Mar 04, 2019 | 8.674 | 8.700 | 8.634 | 8.654 | 229,272 | -0.01(-0.08%) |
Mar 01, 2019 | 8.713 | 8.713 | 8.641 | 8.660 | 313,623 | -0.02(-0.23%) |
Feb 28, 2019 | 8.667 | 8.680 | 8.647 | 8.680 | 173,463 | +0.01(+0.15%) |
Feb 27, 2019 | 8.726 | 8.726 | 8.647 | 8.667 | 239,568 | -0.06(-0.68%) |
Feb 26, 2019 | 8.759 | 8.759 | 8.680 | 8.726 | 151,993 | -0.03(-0.37%) |
Feb 25, 2019 | 8.752 | 8.765 | 8.680 | 8.759 | 187,467 | +0.02(+0.22%) |
Feb 22, 2019 | 8.628 | 8.746 | 8.615 | 8.739 | 280,779 | +0.15(+1.75%) |
Feb 21, 2019 | 8.588 | 8.604 | 8.582 | 8.588 | 217,121 | +0.01(+0.08%) |
Feb 20, 2019 | 8.575 | 8.582 | 8.556 | 8.582 | 174,831 | +0.04(+0.47%) |
Feb 19, 2019 | 8.542 | 8.555 | 8.516 | 8.542 | 140,602 | +0.01(+0.15%) |
Feb 15, 2019 | 8.542 | 8.542 | 8.503 | 8.529 | 219,794 | +0.03(+0.38%) |
Feb 14, 2019 | 8.470 | 8.496 | 8.464 | 8.496 | 130,460 | +0.02(+0.23%) |
Feb 13, 2019 | 8.490 | 8.516 | 8.470 | 8.477 | 113,247 | -0.01(-0.08%) |
Feb 12, 2019 | 8.451 | 8.496 | 8.451 | 8.483 | 151,063 | +0.05(+0.62%) |
Feb 11, 2019 | 8.405 | 8.451 | 8.399 | 8.431 | 206,296 | +0.02(+0.23%) |
Feb 08, 2019 | 8.412 | 8.418 | 8.366 | 8.412 | 368,474 | -0.02(-0.23%) |
Feb 07, 2019 | 8.470 | 8.494 | 8.421 | 8.431 | 213,719 | -0.04(-0.46%) |
Feb 06, 2019 | 8.516 | 8.516 | 8.464 | 8.470 | 154,018 | -0.03(-0.31%) |
Feb 05, 2019 | 8.561 | 8.568 | 8.490 | 8.496 | 128,472 | -0.07(-0.76%) |
Feb 04, 2019 | 8.594 | 8.620 | 8.555 | 8.561 | 155,324 | -0.04(-0.45%) |