Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.367 | 8.367 | 8.336 | 8.351 | 50,208 | +0.01(+0.09%) |
Apr 29, 2019 | 8.367 | 8.367 | 8.328 | 8.343 | 22,356 | -0.01(-0.09%) |
Apr 26, 2019 | 8.367 | 8.367 | 8.304 | 8.351 | 59,794 | +0.05(+0.66%) |
Apr 25, 2019 | 8.320 | 8.349 | 8.296 | 8.296 | 44,321 | -0.02(-0.28%) |
Apr 24, 2019 | 8.343 | 8.353 | 8.312 | 8.320 | 40,517 | +0.02(+0.19%) |
Apr 23, 2019 | 8.289 | 8.320 | 8.273 | 8.304 | 106,749 | +0.02(+0.19%) |
Apr 22, 2019 | 8.257 | 8.289 | 8.257 | 8.289 | 117,642 | +0.03(+0.38%) |
Apr 18, 2019 | 8.273 | 8.294 | 8.257 | 8.257 | 122,017 | -0.01(-0.09%) |
Apr 17, 2019 | 8.296 | 8.335 | 8.257 | 8.265 | 81,473 | -0.02(-0.19%) |
Apr 16, 2019 | 8.359 | 8.359 | 8.281 | 8.281 | 74,090 | -0.08(-0.91%) |
Apr 15, 2019 | 8.396 | 8.396 | 8.341 | 8.357 | 104,339 | +0.00(+0.00%) |
Apr 12, 2019 | 8.388 | 8.396 | 8.341 | 8.357 | 89,536 | -0.02(-0.19%) |
Apr 11, 2019 | 8.380 | 8.427 | 8.349 | 8.373 | 151,747 | +0.01(+0.09%) |
Apr 10, 2019 | 8.380 | 8.388 | 8.349 | 8.365 | 60,685 | +0.02(+0.19%) |
Apr 09, 2019 | 8.318 | 8.388 | 8.318 | 8.349 | 108,051 | +0.02(+0.28%) |
Apr 08, 2019 | 8.341 | 8.341 | 8.310 | 8.326 | 84,959 | +0.01(+0.09%) |
Apr 05, 2019 | 8.365 | 8.365 | 8.318 | 8.318 | 71,321 | -0.03(-0.37%) |
Apr 04, 2019 | 8.357 | 8.383 | 8.334 | 8.349 | 73,952 | -0.02(-0.28%) |
Apr 03, 2019 | 8.373 | 8.388 | 8.357 | 8.373 | 38,677 | +0.00(+0.00%) |
Apr 02, 2019 | 8.373 | 8.397 | 8.359 | 8.373 | 83,104 | +0.02(+0.19%) |
Apr 01, 2019 | 8.380 | 8.380 | 8.341 | 8.357 | 57,554 | -0.03(-0.37%) |
Mar 29, 2019 | 8.380 | 8.388 | 8.326 | 8.388 | 93,128 | +0.02(+0.19%) |
Mar 28, 2019 | 8.373 | 8.380 | 8.349 | 8.373 | 46,453 | +0.03(+0.37%) |
Mar 27, 2019 | 8.341 | 8.354 | 8.318 | 8.341 | 84,845 | +0.00(+0.00%) |
Mar 26, 2019 | 8.365 | 8.365 | 8.326 | 8.341 | 79,244 | +0.03(+0.38%) |
Mar 25, 2019 | 8.302 | 8.334 | 8.299 | 8.310 | 49,886 | +0.00(+0.00%) |
Mar 22, 2019 | 8.287 | 8.310 | 8.263 | 8.310 | 79,530 | +0.05(+0.66%) |
Mar 21, 2019 | 8.248 | 8.271 | 8.248 | 8.256 | 48,767 | +0.00(+0.00%) |
Mar 20, 2019 | 8.185 | 8.263 | 8.170 | 8.256 | 177,866 | +0.09(+1.05%) |
Mar 19, 2019 | 8.139 | 8.170 | 8.139 | 8.170 | 55,737 | +0.02(+0.29%) |
Mar 18, 2019 | 8.139 | 8.154 | 8.131 | 8.147 | 79,737 | -0.01(-0.07%) |
Mar 15, 2019 | 8.145 | 8.168 | 8.145 | 8.152 | 108,060 | +0.02(+0.19%) |
Mar 14, 2019 | 8.183 | 8.183 | 8.137 | 8.137 | 94,670 | -0.06(-0.76%) |
Mar 13, 2019 | 8.214 | 8.217 | 8.168 | 8.199 | 113,390 | -0.01(-0.09%) |
Mar 12, 2019 | 8.230 | 8.246 | 8.207 | 8.207 | 114,823 | -0.02(-0.19%) |
Mar 11, 2019 | 8.199 | 8.238 | 8.199 | 8.222 | 43,919 | +0.00(+0.00%) |
Mar 08, 2019 | 8.214 | 8.222 | 8.160 | 8.222 | 110,507 | +0.03(+0.38%) |
Mar 07, 2019 | 8.137 | 8.230 | 8.137 | 8.191 | 117,694 | +0.05(+0.57%) |
Mar 06, 2019 | 8.129 | 8.152 | 8.121 | 8.145 | 91,909 | +0.02(+0.29%) |
Mar 05, 2019 | 8.160 | 8.160 | 8.106 | 8.121 | 118,657 | -0.03(-0.38%) |
Mar 04, 2019 | 8.176 | 8.183 | 8.137 | 8.152 | 127,960 | -0.01(-0.10%) |
Mar 01, 2019 | 8.176 | 8.191 | 8.129 | 8.160 | 105,870 | -0.01(-0.10%) |
Feb 28, 2019 | 8.191 | 8.199 | 8.159 | 8.168 | 49,777 | -0.02(-0.19%) |
Feb 27, 2019 | 8.207 | 8.207 | 8.168 | 8.183 | 24,982 | +0.00(+0.00%) |
Feb 26, 2019 | 8.191 | 8.191 | 8.137 | 8.183 | 128,541 | +0.04(+0.48%) |
Feb 25, 2019 | 8.207 | 8.207 | 8.121 | 8.145 | 459,487 | -0.07(-0.85%) |
Feb 22, 2019 | 8.214 | 8.253 | 8.160 | 8.214 | 211,999 | -0.02(-0.19%) |
Feb 21, 2019 | 8.261 | 8.269 | 8.230 | 8.230 | 164,097 | -0.03(-0.38%) |
Feb 20, 2019 | 8.199 | 8.269 | 8.183 | 8.261 | 133,278 | +0.07(+0.85%) |
Feb 19, 2019 | 8.277 | 8.307 | 8.137 | 8.191 | 287,143 | -0.09(-1.10%) |
Feb 15, 2019 | 8.275 | 8.306 | 8.252 | 8.282 | 151,809 | +0.04(+0.47%) |
Feb 14, 2019 | 8.213 | 8.312 | 8.205 | 8.244 | 250,687 | +0.04(+0.47%) |
Feb 13, 2019 | 8.143 | 8.213 | 8.143 | 8.205 | 154,220 | +0.01(+0.09%) |
Feb 12, 2019 | 8.151 | 8.205 | 8.128 | 8.197 | 268,614 | +0.09(+1.15%) |
Feb 11, 2019 | 8.105 | 8.159 | 8.105 | 8.105 | 112,705 | +0.02(+0.19%) |
Feb 08, 2019 | 8.012 | 8.105 | 7.989 | 8.089 | 180,387 | +0.10(+1.26%) |
Feb 07, 2019 | 8.166 | 8.166 | 7.733 | 7.989 | 754,968 | -0.16(-1.99%) |
Feb 06, 2019 | 8.174 | 8.337 | 8.077 | 8.151 | 663,571 | -0.39(-4.62%) |
Feb 05, 2019 | 8.468 | 8.553 | 8.468 | 8.545 | 107,192 | +0.07(+0.82%) |
Feb 04, 2019 | 8.476 | 8.514 | 8.422 | 8.476 | 167,276 | +0.02(+0.18%) |