Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.810 | 7.910 | 7.649 | 7.770 | 68,218 | -0.04(-0.51%) |
Apr 29, 2019 | 8.410 | 8.505 | 7.715 | 7.810 | 183,327 | -0.53(-6.35%) |
Apr 26, 2019 | 8.220 | 8.430 | 8.055 | 8.340 | 70,700 | +0.07(+0.85%) |
Apr 25, 2019 | 8.180 | 8.365 | 8.120 | 8.270 | 46,521 | +0.06(+0.73%) |
Apr 24, 2019 | 8.270 | 8.422 | 8.100 | 8.210 | 58,943 | -0.06(-0.73%) |
Apr 23, 2019 | 8.150 | 8.510 | 8.050 | 8.270 | 81,202 | +0.20(+2.48%) |
Apr 22, 2019 | 8.000 | 8.300 | 7.882 | 8.070 | 56,476 | +0.07(+0.88%) |
Apr 18, 2019 | 7.940 | 8.270 | 7.600 | 8.000 | 165,300 | +0.01(+0.13%) |
Apr 17, 2019 | 8.260 | 8.310 | 7.910 | 7.990 | 122,968 | -0.17(-2.08%) |
Apr 16, 2019 | 8.230 | 8.280 | 7.950 | 8.160 | 61,115 | +0.05(+0.62%) |
Apr 15, 2019 | 8.380 | 8.400 | 7.950 | 8.110 | 117,262 | -0.31(-3.68%) |
Apr 12, 2019 | 8.520 | 8.550 | 8.350 | 8.420 | 69,300 | -0.11(-1.29%) |
Apr 11, 2019 | 8.500 | 8.690 | 8.380 | 8.530 | 64,492 | +0.05(+0.59%) |
Apr 10, 2019 | 8.430 | 8.650 | 8.350 | 8.480 | 72,724 | -0.09(-1.05%) |
Apr 09, 2019 | 8.850 | 9.026 | 8.420 | 8.570 | 126,287 | -0.11(-1.27%) |
Apr 08, 2019 | 8.580 | 9.000 | 8.500 | 8.680 | 75,922 | +0.01(+0.12%) |
Apr 05, 2019 | 8.580 | 8.740 | 8.430 | 8.670 | 149,500 | +0.04(+0.46%) |
Apr 04, 2019 | 8.720 | 8.930 | 8.510 | 8.630 | 74,667 | -0.03(-0.35%) |
Apr 03, 2019 | 8.610 | 9.370 | 8.610 | 8.660 | 173,119 | +0.03(+0.35%) |
Apr 02, 2019 | 8.520 | 8.820 | 8.420 | 8.630 | 125,364 | +0.24(+2.86%) |
Apr 01, 2019 | 8.370 | 8.960 | 8.291 | 8.390 | 211,240 | +0.22(+2.69%) |
Mar 29, 2019 | 8.140 | 8.680 | 8.140 | 8.170 | 90,600 | +0.07(+0.86%) |
Mar 28, 2019 | 8.160 | 8.320 | 8.070 | 8.100 | 56,657 | -0.07(-0.86%) |
Mar 27, 2019 | 8.399 | 8.510 | 8.114 | 8.170 | 153,494 | -0.20(-2.39%) |
Mar 26, 2019 | 8.440 | 8.620 | 8.210 | 8.370 | 62,264 | -0.04(-0.48%) |
Mar 25, 2019 | 8.460 | 8.820 | 8.390 | 8.410 | 87,588 | -0.09(-1.06%) |
Mar 22, 2019 | 9.030 | 9.030 | 8.421 | 8.500 | 123,700 | -0.57(-6.28%) |
Mar 21, 2019 | 8.610 | 9.370 | 8.610 | 9.070 | 131,362 | +0.35(+4.01%) |
Mar 20, 2019 | 8.810 | 8.990 | 8.350 | 8.720 | 177,088 | -0.16(-1.80%) |
Mar 19, 2019 | 8.870 | 8.900 | 8.590 | 8.880 | 92,111 | +0.16(+1.83%) |
Mar 18, 2019 | 8.590 | 8.950 | 8.580 | 8.720 | 159,050 | +0.26(+3.07%) |
Mar 15, 2019 | 8.130 | 8.500 | 8.130 | 8.460 | 83,200 | +0.31(+3.80%) |
Mar 14, 2019 | 8.400 | 8.640 | 7.910 | 8.150 | 191,300 | -0.29(-3.44%) |
Mar 13, 2019 | 8.440 | 8.460 | 7.550 | 8.440 | 391,472 | +0.28(+3.43%) |
Mar 12, 2019 | 8.970 | 8.970 | 7.750 | 8.160 | 319,214 | +0.37(+4.75%) |
Mar 11, 2019 | 7.530 | 7.840 | 7.400 | 7.790 | 48,112 | +0.23(+3.04%) |
Mar 08, 2019 | 7.550 | 7.846 | 7.450 | 7.560 | 49,600 | -0.11(-1.43%) |
Mar 07, 2019 | 7.700 | 8.000 | 7.410 | 7.670 | 167,409 | -0.06(-0.78%) |
Mar 06, 2019 | 8.130 | 8.400 | 7.620 | 7.730 | 277,770 | -0.41(-5.04%) |
Mar 05, 2019 | 8.340 | 8.600 | 8.140 | 8.140 | 100,493 | -0.36(-4.24%) |
Mar 04, 2019 | 8.510 | 8.610 | 7.990 | 8.500 | 157,546 | +0.09(+1.07%) |
Mar 01, 2019 | 8.200 | 8.510 | 7.970 | 8.410 | 119,400 | +0.17(+2.06%) |
Feb 28, 2019 | 8.420 | 8.590 | 8.220 | 8.240 | 114,486 | -0.15(-1.79%) |
Feb 27, 2019 | 8.690 | 8.887 | 8.165 | 8.390 | 143,163 | -0.25(-2.89%) |
Feb 26, 2019 | 8.080 | 8.700 | 8.070 | 8.640 | 201,288 | +0.51(+6.27%) |
Feb 25, 2019 | 8.430 | 8.430 | 7.910 | 8.130 | 121,706 | -0.11(-1.33%) |
Feb 22, 2019 | 7.590 | 8.490 | 7.550 | 8.240 | 180,000 | +0.63(+8.28%) |
Feb 21, 2019 | 7.500 | 7.730 | 7.020 | 7.610 | 288,022 | +0.13(+1.74%) |
Feb 20, 2019 | 7.470 | 7.680 | 7.400 | 7.480 | 141,607 | -0.03(-0.40%) |
Feb 19, 2019 | 7.580 | 7.870 | 7.470 | 7.510 | 179,891 | -0.17(-2.21%) |
Feb 15, 2019 | 7.530 | 7.840 | 7.460 | 7.680 | 107,200 | +0.21(+2.81%) |
Feb 14, 2019 | 7.580 | 7.580 | 7.360 | 7.470 | 70,536 | -0.11(-1.45%) |
Feb 13, 2019 | 7.210 | 7.700 | 7.160 | 7.580 | 160,778 | +0.31(+4.26%) |
Feb 12, 2019 | 7.680 | 7.910 | 7.260 | 7.270 | 119,380 | -0.40(-5.22%) |
Feb 11, 2019 | 7.430 | 7.670 | 7.210 | 7.670 | 69,151 | +0.33(+4.50%) |
Feb 08, 2019 | 7.350 | 7.505 | 7.170 | 7.340 | 24,600 | -0.01(-0.14%) |
Feb 07, 2019 | 7.430 | 7.529 | 7.170 | 7.350 | 51,047 | -0.03(-0.41%) |
Feb 06, 2019 | 7.999 | 7.999 | 7.300 | 7.380 | 76,056 | -0.42(-5.38%) |
Feb 05, 2019 | 7.860 | 8.100 | 7.750 | 7.800 | 49,837 | -0.02(-0.26%) |
Feb 04, 2019 | 7.850 | 7.910 | 7.740 | 7.820 | 20,220 | +0.04(+0.51%) |