Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.263 | 8.328 | 8.159 | 8.276 | 21,979,726 | +0.00(+0.00%) |
Apr 29, 2019 | 8.321 | 8.341 | 8.217 | 8.276 | 18,361,550 | -0.03(-0.31%) |
Apr 26, 2019 | 8.159 | 8.302 | 8.146 | 8.302 | 19,020,560 | +0.09(+1.10%) |
Apr 25, 2019 | 8.114 | 8.224 | 7.997 | 8.211 | 22,316,474 | +0.08(+0.96%) |
Apr 24, 2019 | 8.431 | 8.431 | 8.120 | 8.133 | 40,376,252 | -0.40(-4.63%) |
Apr 23, 2019 | 8.451 | 8.535 | 8.370 | 8.528 | 29,055,758 | +0.07(+0.84%) |
Apr 22, 2019 | 8.535 | 8.554 | 8.370 | 8.457 | 22,329,890 | -0.17(-1.95%) |
Apr 18, 2019 | 8.638 | 8.716 | 8.535 | 8.625 | 15,923,691 | +0.03(+0.38%) |
Apr 17, 2019 | 8.859 | 8.914 | 8.499 | 8.593 | 34,711,080 | -0.19(-2.21%) |
Apr 16, 2019 | 8.483 | 8.820 | 8.483 | 8.787 | 37,785,276 | +0.19(+2.18%) |
Apr 15, 2019 | 8.613 | 8.632 | 8.454 | 8.600 | 24,083,820 | +0.03(+0.30%) |
Apr 12, 2019 | 8.729 | 8.807 | 8.528 | 8.574 | 23,338,482 | -0.10(-1.19%) |
Apr 11, 2019 | 8.684 | 8.697 | 8.541 | 8.677 | 32,316,128 | -0.10(-1.18%) |
Apr 10, 2019 | 8.807 | 8.897 | 8.684 | 8.781 | 48,568,696 | -0.01(-0.07%) |
Apr 09, 2019 | 8.897 | 8.904 | 8.768 | 8.787 | 24,081,444 | -0.16(-1.81%) |
Apr 08, 2019 | 8.787 | 8.969 | 8.774 | 8.949 | 26,035,676 | +0.28(+3.21%) |
Apr 05, 2019 | 8.716 | 8.742 | 8.638 | 8.671 | 18,762,360 | -0.05(-0.59%) |
Apr 04, 2019 | 8.638 | 8.813 | 8.600 | 8.723 | 31,129,040 | +0.08(+0.97%) |
Apr 03, 2019 | 8.872 | 8.884 | 8.625 | 8.638 | 38,176,776 | -0.08(-0.97%) |
Apr 02, 2019 | 8.897 | 8.923 | 8.655 | 8.723 | 25,387,910 | -0.07(-0.81%) |
Apr 01, 2019 | 8.800 | 8.872 | 8.768 | 8.794 | 37,730,872 | +0.34(+3.98%) |
Mar 29, 2019 | 8.347 | 8.593 | 8.347 | 8.457 | 35,739,396 | +0.28(+3.40%) |
Mar 28, 2019 | 8.224 | 8.276 | 7.978 | 8.179 | 30,693,758 | -0.03(-0.32%) |
Mar 27, 2019 | 8.302 | 8.399 | 8.082 | 8.205 | 39,444,332 | -0.23(-2.69%) |
Mar 26, 2019 | 8.425 | 8.522 | 8.373 | 8.431 | 25,157,214 | +0.10(+1.24%) |
Mar 25, 2019 | 8.302 | 8.431 | 8.192 | 8.328 | 41,785,724 | +0.03(+0.31%) |
Mar 22, 2019 | 8.548 | 8.587 | 8.260 | 8.302 | 55,216,748 | -0.41(-4.75%) |
Mar 21, 2019 | 8.774 | 8.820 | 8.567 | 8.716 | 42,778,364 | -0.02(-0.22%) |
Mar 20, 2019 | 8.781 | 8.836 | 8.651 | 8.736 | 44,828,848 | -0.14(-1.53%) |
Mar 19, 2019 | 8.690 | 9.053 | 8.658 | 8.872 | 65,520,672 | +0.27(+3.16%) |
Mar 18, 2019 | 8.496 | 8.625 | 8.425 | 8.600 | 54,355,308 | +0.05(+0.61%) |
Mar 15, 2019 | 8.541 | 8.677 | 8.522 | 8.548 | 53,959,100 | +0.03(+0.38%) |
Mar 14, 2019 | 8.489 | 8.548 | 8.447 | 8.515 | 29,422,564 | -0.08(-0.98%) |
Mar 13, 2019 | 8.438 | 8.664 | 8.425 | 8.600 | 42,118,780 | +0.15(+1.76%) |
Mar 12, 2019 | 8.405 | 8.554 | 8.399 | 8.451 | 50,572,620 | +0.04(+0.46%) |
Mar 11, 2019 | 8.263 | 8.412 | 8.250 | 8.412 | 38,592,480 | +0.26(+3.18%) |
Mar 08, 2019 | 8.030 | 8.166 | 7.939 | 8.153 | 33,670,388 | -0.01(-0.08%) |
Mar 07, 2019 | 8.159 | 8.175 | 8.056 | 8.159 | 47,533,924 | +0.07(+0.88%) |
Mar 06, 2019 | 8.282 | 8.282 | 7.991 | 8.088 | 54,989,352 | -0.11(-1.34%) |
Mar 05, 2019 | 7.997 | 8.360 | 7.997 | 8.198 | 39,816,976 | +0.16(+1.93%) |
Mar 04, 2019 | 7.790 | 8.082 | 7.719 | 8.043 | 49,616,816 | +0.02(+0.24%) |
Mar 01, 2019 | 7.797 | 8.036 | 7.790 | 8.023 | 58,081,208 | -0.06(-0.72%) |
Feb 28, 2019 | 8.036 | 8.107 | 7.942 | 8.082 | 36,303,248 | -0.01(-0.08%) |
Feb 27, 2019 | 8.094 | 8.146 | 8.017 | 8.088 | 38,038,848 | -0.02(-0.24%) |
Feb 26, 2019 | 8.062 | 8.140 | 8.017 | 8.107 | 21,109,906 | -0.02(-0.24%) |
Feb 25, 2019 | 8.140 | 8.159 | 8.010 | 8.127 | 36,781,816 | +0.03(+0.40%) |
Feb 22, 2019 | 7.881 | 8.101 | 7.881 | 8.094 | 31,276,314 | +0.30(+3.91%) |
Feb 21, 2019 | 7.797 | 7.855 | 7.745 | 7.790 | 54,601,920 | -0.13(-1.64%) |
Feb 20, 2019 | 7.822 | 8.017 | 7.816 | 7.920 | 36,301,516 | +0.03(+0.33%) |
Feb 19, 2019 | 7.874 | 7.978 | 7.861 | 7.894 | 43,087,304 | -0.09(-1.14%) |
Feb 15, 2019 | 7.958 | 8.010 | 7.874 | 7.984 | 44,822,452 | +0.12(+1.57%) |
Feb 14, 2019 | 7.751 | 7.920 | 7.733 | 7.861 | 41,420,008 | +0.09(+1.17%) |
Feb 13, 2019 | 7.868 | 7.946 | 7.751 | 7.771 | 50,823,520 | +0.10(+1.27%) |
Feb 12, 2019 | 7.324 | 7.712 | 7.298 | 7.674 | 75,769,560 | +0.41(+5.61%) |
Feb 11, 2019 | 7.421 | 7.427 | 7.175 | 7.266 | 61,225,876 | -0.11(-1.49%) |
Feb 08, 2019 | 7.110 | 7.531 | 7.052 | 7.376 | 103,291,888 | +0.14(+1.97%) |
Feb 07, 2019 | 7.298 | 7.376 | 7.136 | 7.233 | 84,593,656 | -0.12(-1.67%) |
Feb 06, 2019 | 7.674 | 7.751 | 7.246 | 7.356 | 104,566,288 | -0.49(-6.19%) |
Feb 05, 2019 | 7.848 | 7.887 | 7.732 | 7.842 | 45,805,188 | -0.03(-0.33%) |
Feb 04, 2019 | 7.855 | 7.907 | 7.635 | 7.868 | 92,421,728 | -0.27(-3.34%) |