Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.855 | 8.000 | 7.760 | 8.000 | 36,087 | +0.20(+2.56%) |
Apr 29, 2019 | 7.860 | 7.860 | 7.800 | 7.800 | 8,842 | -0.04(-0.51%) |
Apr 26, 2019 | 7.905 | 7.950 | 7.840 | 7.840 | 23,500 | -0.02(-0.25%) |
Apr 25, 2019 | 7.890 | 7.977 | 7.860 | 7.860 | 12,969 | -0.01(-0.19%) |
Apr 24, 2019 | 7.910 | 7.910 | 7.850 | 7.875 | 15,535 | +0.05(+0.70%) |
Apr 23, 2019 | 7.808 | 7.840 | 7.800 | 7.820 | 37,561 | -0.14(-1.82%) |
Apr 22, 2019 | 7.945 | 8.080 | 7.850 | 7.965 | 24,402 | +0.01(+0.19%) |
Apr 18, 2019 | 7.810 | 7.950 | 7.810 | 7.950 | 57,000 | -0.03(-0.38%) |
Apr 17, 2019 | 7.950 | 8.000 | 7.840 | 7.980 | 18,929 | -0.03(-0.31%) |
Apr 16, 2019 | 7.970 | 8.070 | 7.960 | 8.005 | 12,690 | +0.01(+0.06%) |
Apr 15, 2019 | 8.020 | 8.020 | 7.940 | 8.000 | 6,674 | -0.01(-0.12%) |
Apr 12, 2019 | 8.050 | 8.050 | 7.880 | 8.010 | 14,300 | -0.01(-0.06%) |
Apr 11, 2019 | 8.000 | 8.035 | 8.000 | 8.015 | 8,823 | +0.06(+0.75%) |
Apr 10, 2019 | 7.950 | 7.968 | 7.870 | 7.955 | 16,845 | +0.03(+0.38%) |
Apr 09, 2019 | 7.900 | 7.980 | 7.860 | 7.925 | 26,862 | -0.03(-0.31%) |
Apr 08, 2019 | 7.945 | 8.050 | 7.890 | 7.950 | 4,335 | -0.02(-0.31%) |
Apr 05, 2019 | 7.800 | 8.050 | 7.800 | 7.975 | 10,300 | -0.06(-0.81%) |
Apr 04, 2019 | 7.990 | 8.190 | 7.990 | 8.040 | 23,437 | -0.07(-0.86%) |
Apr 03, 2019 | 7.960 | 8.150 | 7.960 | 8.110 | 17,481 | +0.13(+1.63%) |
Apr 02, 2019 | 7.990 | 8.110 | 7.880 | 7.980 | 29,490 | +0.08(+1.01%) |
Apr 01, 2019 | 8.090 | 8.090 | 7.820 | 7.900 | 8,504 | +0.10(+1.28%) |
Mar 29, 2019 | 7.920 | 7.920 | 7.700 | 7.800 | 18,400 | -0.07(-0.89%) |
Mar 28, 2019 | 7.970 | 7.990 | 7.780 | 7.870 | 20,872 | -0.15(-1.81%) |
Mar 27, 2019 | 8.040 | 8.110 | 7.940 | 8.015 | 35,052 | -0.02(-0.31%) |
Mar 26, 2019 | 7.940 | 8.070 | 7.930 | 8.040 | 31,474 | +0.04(+0.50%) |
Mar 25, 2019 | 7.830 | 8.040 | 7.830 | 8.000 | 12,709 | +0.03(+0.38%) |
Mar 22, 2019 | 8.010 | 8.010 | 7.950 | 7.970 | 18,200 | -0.20(-2.45%) |
Mar 21, 2019 | 8.100 | 8.170 | 7.960 | 8.170 | 32,258 | -0.05(-0.61%) |
Mar 20, 2019 | 8.070 | 8.260 | 8.070 | 8.220 | 45,595 | -0.13(-1.56%) |
Mar 19, 2019 | 8.320 | 8.360 | 8.320 | 8.350 | 8,453 | +0.04(+0.42%) |
Mar 18, 2019 | 8.150 | 8.330 | 8.150 | 8.315 | 27,915 | +0.03(+0.30%) |
Mar 15, 2019 | 8.250 | 8.330 | 8.200 | 8.290 | 13,800 | +0.15(+1.91%) |
Mar 14, 2019 | 8.055 | 8.170 | 7.990 | 8.135 | 13,990 | +0.13(+1.69%) |
Mar 13, 2019 | 7.950 | 8.060 | 7.950 | 8.000 | 12,844 | +0.01(+0.13%) |
Mar 12, 2019 | 7.810 | 8.000 | 7.810 | 7.990 | 37,452 | +0.08(+0.95%) |
Mar 11, 2019 | 7.750 | 7.950 | 7.750 | 7.915 | 32,219 | +0.07(+0.83%) |
Mar 08, 2019 | 7.865 | 7.920 | 7.770 | 7.850 | 24,300 | -0.08(-0.95%) |
Mar 07, 2019 | 7.860 | 8.000 | 7.850 | 7.925 | 23,080 | -0.06(-0.75%) |
Mar 06, 2019 | 7.900 | 8.030 | 7.900 | 7.985 | 26,533 | -0.17(-2.14%) |
Mar 05, 2019 | 7.920 | 8.170 | 7.910 | 8.160 | 26,070 | +0.13(+1.68%) |
Mar 04, 2019 | 7.990 | 8.060 | 7.870 | 8.025 | 22,351 | +0.10(+1.20%) |
Mar 01, 2019 | 8.000 | 8.000 | 7.900 | 7.930 | 8,500 | -0.09(-1.12%) |
Feb 28, 2019 | 8.010 | 8.040 | 7.930 | 8.020 | 46,337 | +0.09(+1.20%) |
Feb 27, 2019 | 7.980 | 7.980 | 7.870 | 7.925 | 67,326 | +0.02(+0.32%) |
Feb 26, 2019 | 7.855 | 8.070 | 7.840 | 7.900 | 31,130 | +0.16(+2.00%) |
Feb 25, 2019 | 7.710 | 7.780 | 7.710 | 7.745 | 34,885 | +0.00(+0.06%) |
Feb 22, 2019 | 7.750 | 7.780 | 7.695 | 7.740 | 12,400 | +0.09(+1.18%) |
Feb 21, 2019 | 7.620 | 7.720 | 7.620 | 7.650 | 20,673 | +0.12(+1.59%) |
Feb 20, 2019 | 7.530 | 7.660 | 7.520 | 7.530 | 23,785 | -0.31(-3.95%) |
Feb 19, 2019 | 7.700 | 7.840 | 7.610 | 7.840 | 42,738 | +0.17(+2.28%) |
Feb 15, 2019 | 7.615 | 7.730 | 7.600 | 7.665 | 14,900 | +0.11(+1.46%) |
Feb 14, 2019 | 7.620 | 7.670 | 7.460 | 7.555 | 34,802 | -0.04(-0.53%) |
Feb 13, 2019 | 7.700 | 7.720 | 7.595 | 7.595 | 27,407 | -0.08(-1.04%) |
Feb 12, 2019 | 7.640 | 7.700 | 7.640 | 7.675 | 38,968 | +0.04(+0.46%) |
Feb 11, 2019 | 7.690 | 7.690 | 7.500 | 7.640 | 23,960 | +0.00(+0.07%) |
Feb 08, 2019 | 7.650 | 7.650 | 7.600 | 7.635 | 48,900 | +0.00(+0.07%) |
Feb 07, 2019 | 7.630 | 7.680 | 7.610 | 7.630 | 23,165 | +0.03(+0.39%) |
Feb 06, 2019 | 7.500 | 7.620 | 7.500 | 7.600 | 17,236 | +0.04(+0.53%) |
Feb 05, 2019 | 7.560 | 7.580 | 7.510 | 7.560 | 52,572 | -0.07(-0.85%) |
Feb 04, 2019 | 7.430 | 7.640 | 7.430 | 7.625 | 14,123 | +0.03(+0.33%) |