Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.256 | 8.307 | 8.221 | 8.250 | 422,492 | -0.03(-0.41%) |
Apr 29, 2019 | 8.233 | 8.352 | 8.233 | 8.284 | 268,418 | +0.02(+0.21%) |
Apr 26, 2019 | 8.216 | 8.284 | 8.204 | 8.267 | 241,495 | +0.07(+0.83%) |
Apr 25, 2019 | 8.210 | 8.238 | 8.136 | 8.199 | 338,392 | -0.02(-0.21%) |
Apr 24, 2019 | 8.233 | 8.295 | 8.204 | 8.216 | 449,067 | -0.02(-0.21%) |
Apr 23, 2019 | 8.176 | 8.238 | 8.165 | 8.233 | 295,726 | +0.06(+0.70%) |
Apr 22, 2019 | 8.176 | 8.193 | 8.159 | 8.176 | 234,006 | +0.00(+0.00%) |
Apr 18, 2019 | 8.193 | 8.204 | 8.170 | 8.176 | 172,773 | -0.01(-0.07%) |
Apr 17, 2019 | 8.204 | 8.210 | 8.147 | 8.182 | 203,213 | -0.01(-0.14%) |
Apr 16, 2019 | 8.136 | 8.216 | 8.125 | 8.193 | 277,546 | +0.07(+0.84%) |
Apr 15, 2019 | 8.142 | 8.147 | 8.108 | 8.125 | 365,400 | -0.01(-0.14%) |
Apr 12, 2019 | 8.165 | 8.187 | 8.079 | 8.136 | 204,234 | +0.00(+0.00%) |
Apr 11, 2019 | 8.136 | 8.182 | 8.108 | 8.136 | 252,695 | +0.00(+0.00%) |
Apr 10, 2019 | 8.119 | 8.139 | 8.113 | 8.136 | 206,074 | +0.02(+0.28%) |
Apr 09, 2019 | 8.187 | 8.187 | 8.056 | 8.113 | 788,460 | -0.10(-1.25%) |
Apr 08, 2019 | 8.187 | 8.219 | 8.159 | 8.216 | 201,729 | +0.03(+0.35%) |
Apr 05, 2019 | 8.199 | 8.246 | 8.176 | 8.187 | 216,537 | -0.01(-0.07%) |
Apr 04, 2019 | 8.170 | 8.193 | 8.153 | 8.193 | 232,203 | +0.03(+0.35%) |
Apr 03, 2019 | 8.159 | 8.210 | 8.147 | 8.165 | 204,181 | +0.01(+0.14%) |
Apr 02, 2019 | 8.125 | 8.173 | 8.108 | 8.153 | 447,296 | +0.05(+0.56%) |
Apr 01, 2019 | 8.125 | 8.142 | 8.085 | 8.108 | 478,303 | +0.04(+0.49%) |
Mar 29, 2019 | 8.091 | 8.136 | 8.068 | 8.068 | 388,256 | -0.02(-0.21%) |
Mar 28, 2019 | 8.073 | 8.091 | 8.056 | 8.085 | 286,095 | +0.01(+0.07%) |
Mar 27, 2019 | 8.051 | 8.095 | 8.034 | 8.079 | 399,613 | +0.03(+0.42%) |
Mar 26, 2019 | 8.096 | 8.130 | 8.028 | 8.045 | 307,928 | -0.03(-0.35%) |
Mar 25, 2019 | 8.022 | 8.108 | 8.022 | 8.073 | 316,484 | +0.04(+0.50%) |
Mar 22, 2019 | 8.091 | 8.112 | 8.000 | 8.034 | 299,672 | -0.07(-0.91%) |
Mar 21, 2019 | 8.085 | 8.136 | 8.068 | 8.108 | 398,023 | +0.02(+0.28%) |
Mar 20, 2019 | 8.091 | 8.165 | 8.028 | 8.085 | 347,393 | +0.00(+0.00%) |
Mar 19, 2019 | 8.153 | 8.173 | 8.051 | 8.085 | 299,858 | -0.05(-0.63%) |
Mar 18, 2019 | 8.147 | 8.147 | 8.079 | 8.136 | 413,136 | +0.02(+0.28%) |
Mar 15, 2019 | 8.096 | 8.130 | 8.062 | 8.113 | 940,321 | +0.06(+0.71%) |
Mar 14, 2019 | 7.994 | 8.085 | 7.937 | 8.056 | 444,993 | +0.09(+1.07%) |
Mar 13, 2019 | 7.971 | 7.982 | 7.888 | 7.971 | 566,536 | +0.04(+0.56%) |
Mar 12, 2019 | 8.032 | 8.032 | 7.893 | 7.927 | 796,687 | -0.07(-0.83%) |
Mar 11, 2019 | 8.027 | 8.076 | 7.971 | 7.993 | 962,699 | -0.01(-0.14%) |
Mar 08, 2019 | 7.910 | 8.021 | 7.910 | 8.004 | 633,675 | +0.08(+0.98%) |
Mar 07, 2019 | 7.932 | 7.938 | 7.877 | 7.927 | 454,920 | -0.01(-0.07%) |
Mar 06, 2019 | 7.904 | 7.960 | 7.871 | 7.932 | 556,447 | +0.04(+0.49%) |
Mar 05, 2019 | 7.965 | 7.965 | 7.780 | 7.893 | 775,827 | -0.06(-0.77%) |
Mar 04, 2019 | 7.938 | 8.010 | 7.910 | 7.954 | 936,679 | +0.04(+0.49%) |
Mar 01, 2019 | 8.043 | 8.060 | 7.855 | 7.916 | 544,618 | -0.10(-1.25%) |
Feb 28, 2019 | 8.232 | 8.232 | 7.927 | 8.015 | 894,550 | -0.07(-0.89%) |
Feb 27, 2019 | 8.154 | 8.154 | 8.065 | 8.088 | 393,870 | -0.06(-0.75%) |
Feb 26, 2019 | 8.210 | 8.210 | 8.130 | 8.149 | 418,829 | -0.06(-0.68%) |
Feb 25, 2019 | 8.254 | 8.254 | 8.165 | 8.204 | 422,344 | -0.04(-0.54%) |
Feb 22, 2019 | 8.193 | 8.254 | 8.099 | 8.248 | 639,624 | +0.07(+0.88%) |
Feb 21, 2019 | 8.149 | 8.204 | 8.137 | 8.176 | 394,845 | +0.02(+0.27%) |
Feb 20, 2019 | 8.065 | 8.193 | 8.060 | 8.154 | 558,899 | +0.09(+1.17%) |
Feb 19, 2019 | 8.076 | 8.104 | 8.054 | 8.060 | 422,573 | -0.04(-0.48%) |
Feb 15, 2019 | 8.054 | 8.121 | 8.043 | 8.099 | 264,647 | +0.06(+0.76%) |
Feb 14, 2019 | 8.010 | 8.104 | 8.010 | 8.038 | 575,256 | -0.01(-0.07%) |
Feb 13, 2019 | 8.015 | 8.088 | 7.982 | 8.043 | 663,433 | +0.06(+0.69%) |
Feb 12, 2019 | 8.043 | 8.071 | 7.960 | 7.988 | 724,186 | -0.03(-0.35%) |
Feb 11, 2019 | 8.004 | 8.104 | 7.982 | 8.015 | 540,480 | +0.01(+0.14%) |
Feb 08, 2019 | 7.999 | 8.082 | 7.954 | 8.004 | 534,342 | -0.01(-0.14%) |
Feb 07, 2019 | 8.088 | 8.115 | 7.934 | 8.015 | 562,000 | -0.09(-1.10%) |
Feb 06, 2019 | 8.143 | 8.154 | 8.071 | 8.104 | 481,333 | -0.04(-0.54%) |
Feb 05, 2019 | 8.043 | 8.149 | 8.032 | 8.149 | 423,186 | +0.13(+1.66%) |
Feb 04, 2019 | 7.916 | 8.032 | 7.877 | 8.015 | 520,635 | +0.10(+1.26%) |