Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.780 | 8.855 | 8.480 | 8.650 | 193,443 | -0.10(-1.14%) |
Apr 29, 2019 | 8.710 | 8.750 | 8.508 | 8.750 | 152,644 | +0.19(+2.22%) |
Apr 26, 2019 | 8.310 | 8.770 | 8.310 | 8.560 | 142,800 | +0.28(+3.38%) |
Apr 25, 2019 | 8.420 | 8.710 | 8.240 | 8.280 | 147,392 | -0.22(-2.59%) |
Apr 24, 2019 | 8.380 | 8.690 | 8.380 | 8.500 | 166,320 | +0.12(+1.43%) |
Apr 23, 2019 | 8.280 | 8.530 | 8.280 | 8.380 | 144,948 | +0.09(+1.09%) |
Apr 22, 2019 | 8.320 | 8.550 | 8.140 | 8.290 | 124,885 | -0.08(-0.96%) |
Apr 18, 2019 | 8.380 | 8.500 | 8.250 | 8.370 | 91,700 | +0.03(+0.36%) |
Apr 17, 2019 | 8.010 | 8.362 | 8.010 | 8.340 | 106,886 | +0.35(+4.38%) |
Apr 16, 2019 | 8.240 | 8.260 | 7.850 | 7.990 | 197,184 | -0.13(-1.60%) |
Apr 15, 2019 | 8.350 | 8.350 | 7.920 | 8.120 | 228,737 | -0.24(-2.87%) |
Apr 12, 2019 | 8.370 | 8.410 | 8.120 | 8.360 | 217,100 | +0.03(+0.36%) |
Apr 11, 2019 | 8.500 | 8.530 | 8.220 | 8.330 | 206,294 | -0.17(-2.00%) |
Apr 10, 2019 | 8.220 | 8.500 | 8.150 | 8.500 | 287,018 | +0.25(+3.03%) |
Apr 09, 2019 | 8.300 | 8.350 | 8.120 | 8.250 | 94,487 | -0.05(-0.60%) |
Apr 08, 2019 | 8.370 | 8.540 | 8.080 | 8.300 | 118,417 | -0.04(-0.48%) |
Apr 05, 2019 | 8.310 | 8.480 | 8.030 | 8.340 | 125,200 | +0.11(+1.34%) |
Apr 04, 2019 | 8.230 | 8.480 | 8.040 | 8.230 | 104,513 | +0.00(+0.00%) |
Apr 03, 2019 | 8.320 | 8.630 | 8.200 | 8.230 | 108,144 | +0.03(+0.37%) |
Apr 02, 2019 | 8.100 | 8.270 | 8.000 | 8.200 | 154,997 | +0.10(+1.23%) |
Apr 01, 2019 | 8.000 | 8.150 | 8.000 | 8.100 | 81,010 | +0.21(+2.66%) |
Mar 29, 2019 | 7.880 | 8.040 | 7.860 | 7.890 | 75,500 | +0.05(+0.64%) |
Mar 28, 2019 | 7.890 | 8.060 | 7.810 | 7.840 | 97,572 | -0.05(-0.63%) |
Mar 27, 2019 | 7.820 | 8.050 | 7.590 | 7.890 | 170,964 | +0.09(+1.15%) |
Mar 26, 2019 | 7.750 | 7.870 | 7.580 | 7.800 | 164,632 | +0.05(+0.65%) |
Mar 25, 2019 | 7.870 | 8.005 | 7.510 | 7.750 | 147,296 | -0.11(-1.40%) |
Mar 22, 2019 | 8.250 | 8.290 | 7.500 | 7.860 | 234,300 | -0.45(-5.42%) |
Mar 21, 2019 | 8.500 | 8.560 | 8.120 | 8.310 | 149,804 | -0.22(-2.58%) |
Mar 20, 2019 | 8.710 | 8.780 | 8.530 | 8.530 | 47,786 | -0.21(-2.40%) |
Mar 19, 2019 | 8.740 | 8.800 | 8.670 | 8.740 | 40,198 | -0.02(-0.23%) |
Mar 18, 2019 | 8.770 | 8.980 | 8.610 | 8.760 | 90,240 | +0.01(+0.11%) |
Mar 15, 2019 | 8.480 | 8.880 | 8.460 | 8.750 | 106,100 | +0.33(+3.92%) |
Mar 14, 2019 | 8.750 | 8.950 | 8.320 | 8.420 | 282,678 | -0.30(-3.44%) |
Mar 13, 2019 | 8.460 | 8.900 | 8.460 | 8.720 | 126,109 | +0.07(+0.81%) |
Mar 12, 2019 | 8.940 | 8.970 | 8.600 | 8.650 | 116,620 | -0.32(-3.57%) |
Mar 11, 2019 | 8.910 | 9.030 | 8.640 | 8.970 | 119,876 | +0.16(+1.82%) |
Mar 08, 2019 | 8.690 | 8.980 | 8.470 | 8.810 | 102,600 | -0.01(-0.11%) |
Mar 07, 2019 | 8.910 | 9.000 | 8.450 | 8.820 | 167,989 | -0.10(-1.12%) |
Mar 06, 2019 | 8.960 | 9.040 | 8.920 | 8.920 | 61,759 | -0.07(-0.78%) |
Mar 05, 2019 | 8.980 | 9.050 | 8.640 | 8.990 | 81,232 | +0.01(+0.11%) |
Mar 04, 2019 | 9.040 | 9.050 | 8.940 | 8.980 | 66,694 | -0.03(-0.33%) |
Mar 01, 2019 | 9.020 | 9.100 | 8.910 | 9.010 | 179,400 | +0.05(+0.56%) |
Feb 28, 2019 | 8.980 | 9.040 | 8.720 | 8.960 | 233,472 | -0.01(-0.11%) |
Feb 27, 2019 | 8.670 | 9.030 | 8.660 | 8.970 | 234,151 | +0.26(+2.99%) |
Feb 26, 2019 | 8.590 | 8.840 | 8.590 | 8.710 | 248,203 | +0.08(+0.93%) |
Feb 25, 2019 | 8.600 | 9.090 | 8.430 | 8.630 | 538,517 | +0.03(+0.35%) |
Feb 22, 2019 | 8.590 | 8.600 | 8.520 | 8.600 | 151,200 | +0.07(+0.82%) |
Feb 21, 2019 | 8.350 | 8.580 | 8.250 | 8.530 | 199,245 | +0.24(+2.90%) |
Feb 20, 2019 | 8.300 | 8.400 | 8.170 | 8.290 | 187,788 | +0.01(+0.12%) |
Feb 19, 2019 | 8.600 | 8.600 | 8.260 | 8.280 | 121,655 | -0.23(-2.70%) |
Feb 15, 2019 | 8.290 | 8.580 | 8.170 | 8.510 | 123,700 | +0.25(+3.03%) |
Feb 14, 2019 | 8.190 | 8.450 | 8.190 | 8.260 | 96,517 | -0.12(-1.43%) |
Feb 13, 2019 | 8.100 | 8.390 | 8.020 | 8.380 | 119,893 | +0.29(+3.58%) |
Feb 12, 2019 | 8.060 | 8.150 | 7.880 | 8.090 | 141,058 | +0.03(+0.37%) |
Feb 11, 2019 | 7.920 | 8.150 | 7.920 | 8.060 | 46,592 | +0.12(+1.51%) |
Feb 08, 2019 | 7.840 | 8.340 | 7.840 | 7.940 | 75,700 | +0.09(+1.15%) |
Feb 07, 2019 | 7.700 | 8.080 | 7.700 | 7.850 | 77,563 | +0.17(+2.21%) |
Feb 06, 2019 | 7.910 | 8.040 | 7.626 | 7.680 | 84,548 | -0.23(-2.91%) |
Feb 05, 2019 | 7.730 | 8.100 | 7.710 | 7.910 | 85,878 | +0.17(+2.20%) |
Feb 04, 2019 | 7.720 | 8.050 | 7.540 | 7.740 | 98,520 | +0.01(+0.13%) |