Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.475 | 8.497 | 8.438 | 8.446 | 383,174 | -0.03(-0.34%) |
Apr 29, 2019 | 8.482 | 8.482 | 8.460 | 8.475 | 76,703 | +0.01(+0.17%) |
Apr 26, 2019 | 8.482 | 8.504 | 8.453 | 8.460 | 129,211 | -0.02(-0.26%) |
Apr 25, 2019 | 8.526 | 8.526 | 8.482 | 8.482 | 78,006 | -0.01(-0.09%) |
Apr 24, 2019 | 8.526 | 8.537 | 8.489 | 8.489 | 188,020 | -0.03(-0.34%) |
Apr 23, 2019 | 8.519 | 8.526 | 8.504 | 8.519 | 97,275 | +0.01(+0.09%) |
Apr 22, 2019 | 8.482 | 8.511 | 8.482 | 8.511 | 319,585 | -0.00(-0.03%) |
Apr 18, 2019 | 8.541 | 8.541 | 8.489 | 8.514 | 191,216 | -0.02(-0.19%) |
Apr 17, 2019 | 8.541 | 8.563 | 8.526 | 8.530 | 78,374 | +0.00(+0.04%) |
Apr 16, 2019 | 8.526 | 8.562 | 8.526 | 8.526 | 79,240 | -0.02(-0.26%) |
Apr 15, 2019 | 8.533 | 8.555 | 8.519 | 8.548 | 95,542 | +0.02(+0.26%) |
Apr 12, 2019 | 8.555 | 8.562 | 8.519 | 8.526 | 141,256 | -0.01(-0.17%) |
Apr 11, 2019 | 8.526 | 8.548 | 8.526 | 8.541 | 80,635 | +0.01(+0.17%) |
Apr 10, 2019 | 8.519 | 8.548 | 8.519 | 8.526 | 237,041 | +0.01(+0.09%) |
Apr 09, 2019 | 8.570 | 8.570 | 8.511 | 8.519 | 69,334 | -0.03(-0.33%) |
Apr 08, 2019 | 8.548 | 8.562 | 8.505 | 8.547 | 57,804 | -0.02(-0.26%) |
Apr 05, 2019 | 8.519 | 8.577 | 8.511 | 8.570 | 221,466 | +0.02(+0.26%) |
Apr 04, 2019 | 8.511 | 8.548 | 8.511 | 8.548 | 86,951 | +0.01(+0.17%) |
Apr 03, 2019 | 8.548 | 8.548 | 8.482 | 8.533 | 267,859 | +0.01(+0.08%) |
Apr 02, 2019 | 8.497 | 8.526 | 8.454 | 8.526 | 139,760 | +0.06(+0.69%) |
Apr 01, 2019 | 8.439 | 8.497 | 8.439 | 8.468 | 238,246 | +0.03(+0.34%) |
Mar 29, 2019 | 8.417 | 8.446 | 8.403 | 8.439 | 189,715 | +0.01(+0.09%) |
Mar 28, 2019 | 8.439 | 8.439 | 8.410 | 8.432 | 33,216 | +0.01(+0.17%) |
Mar 27, 2019 | 8.410 | 8.439 | 8.395 | 8.417 | 71,928 | +0.01(+0.09%) |
Mar 26, 2019 | 8.425 | 8.425 | 8.410 | 8.410 | 65,429 | +0.01(+0.08%) |
Mar 25, 2019 | 8.432 | 8.446 | 8.403 | 8.403 | 222,444 | -0.03(-0.34%) |
Mar 22, 2019 | 8.446 | 8.457 | 8.417 | 8.432 | 131,934 | -0.04(-0.43%) |
Mar 21, 2019 | 8.468 | 8.468 | 8.435 | 8.468 | 117,768 | +0.03(+0.34%) |
Mar 20, 2019 | 8.432 | 8.449 | 8.403 | 8.439 | 111,485 | -0.01(-0.17%) |
Mar 19, 2019 | 8.468 | 8.493 | 8.446 | 8.454 | 101,442 | -0.01(-0.13%) |
Mar 18, 2019 | 8.439 | 8.475 | 8.439 | 8.464 | 63,382 | +0.02(+0.20%) |
Mar 15, 2019 | 8.403 | 8.456 | 8.403 | 8.448 | 141,977 | +0.01(+0.08%) |
Mar 14, 2019 | 8.432 | 8.454 | 8.432 | 8.441 | 26,316 | -0.02(-0.19%) |
Mar 13, 2019 | 8.461 | 8.483 | 8.425 | 8.457 | 378,452 | +0.02(+0.29%) |
Mar 12, 2019 | 8.425 | 8.461 | 8.410 | 8.432 | 283,322 | +0.00(+0.04%) |
Mar 11, 2019 | 8.417 | 8.432 | 8.395 | 8.428 | 164,723 | +0.00(+0.04%) |
Mar 08, 2019 | 8.410 | 8.439 | 8.403 | 8.425 | 131,796 | -0.01(-0.09%) |
Mar 07, 2019 | 8.446 | 8.446 | 8.417 | 8.432 | 103,606 | -0.01(-0.14%) |
Mar 06, 2019 | 8.541 | 8.541 | 8.432 | 8.443 | 77,436 | +0.01(+0.14%) |
Mar 05, 2019 | 8.483 | 8.483 | 8.425 | 8.432 | 135,307 | -0.00(-0.05%) |
Mar 04, 2019 | 8.439 | 8.447 | 8.404 | 8.436 | 134,771 | +0.03(+0.30%) |
Mar 01, 2019 | 8.360 | 8.447 | 8.353 | 8.410 | 1,000,455 | +0.05(+0.61%) |
Feb 28, 2019 | 8.360 | 8.382 | 8.353 | 8.360 | 114,616 | -0.02(-0.26%) |
Feb 27, 2019 | 8.374 | 8.382 | 8.360 | 8.382 | 70,177 | +0.01(+0.09%) |
Feb 26, 2019 | 8.382 | 8.382 | 8.360 | 8.374 | 78,926 | -0.01(-0.09%) |
Feb 25, 2019 | 8.316 | 8.410 | 8.316 | 8.382 | 121,785 | +0.00(+0.00%) |
Feb 22, 2019 | 8.389 | 8.389 | 8.367 | 8.382 | 49,089 | +0.01(+0.09%) |
Feb 21, 2019 | 8.396 | 8.396 | 8.353 | 8.374 | 59,160 | -0.01(-0.09%) |
Feb 20, 2019 | 8.367 | 8.403 | 8.367 | 8.382 | 353,015 | +0.01(+0.17%) |
Feb 19, 2019 | 8.331 | 8.382 | 8.331 | 8.367 | 145,936 | +0.01(+0.17%) |
Feb 15, 2019 | 8.288 | 8.374 | 8.288 | 8.353 | 172,435 | +0.04(+0.52%) |
Feb 14, 2019 | 8.288 | 8.309 | 8.281 | 8.309 | 38,682 | +0.00(+0.01%) |
Feb 13, 2019 | 8.280 | 8.309 | 8.280 | 8.309 | 61,205 | +0.01(+0.16%) |
Feb 12, 2019 | 8.316 | 8.316 | 8.266 | 8.296 | 55,919 | +0.04(+0.45%) |
Feb 11, 2019 | 8.237 | 8.280 | 8.237 | 8.259 | 59,124 | +0.01(+0.18%) |
Feb 08, 2019 | 8.251 | 8.266 | 8.237 | 8.244 | 73,011 | -0.01(-0.09%) |
Feb 07, 2019 | 8.259 | 8.276 | 8.244 | 8.251 | 53,756 | -0.05(-0.61%) |
Feb 06, 2019 | 8.288 | 8.307 | 8.273 | 8.302 | 125,660 | -0.01(-0.17%) |
Feb 05, 2019 | 8.288 | 8.316 | 8.273 | 8.316 | 73,682 | +0.05(+0.63%) |
Feb 04, 2019 | 8.250 | 8.279 | 8.250 | 8.265 | 58,826 | +0.00(+0.00%) |