Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.153 | 8.191 | 8.048 | 8.153 | 799,046 | +0.00(+0.00%) |
Apr 29, 2019 | 8.096 | 8.220 | 8.096 | 8.153 | 1,329,016 | +0.06(+0.71%) |
Apr 26, 2019 | 8.010 | 8.134 | 7.991 | 8.096 | 330,402 | +0.05(+0.59%) |
Apr 25, 2019 | 8.096 | 8.134 | 8.019 | 8.048 | 331,322 | -0.10(-1.17%) |
Apr 24, 2019 | 8.143 | 8.182 | 8.067 | 8.143 | 860,008 | +0.00(+0.00%) |
Apr 23, 2019 | 8.124 | 8.268 | 8.077 | 8.143 | 704,668 | +0.02(+0.24%) |
Apr 22, 2019 | 8.057 | 8.143 | 8.034 | 8.124 | 534,086 | +0.04(+0.47%) |
Apr 18, 2019 | 8.010 | 8.105 | 8.010 | 8.086 | 505,752 | +0.06(+0.71%) |
Apr 17, 2019 | 8.153 | 8.191 | 8.029 | 8.029 | 745,039 | -0.10(-1.18%) |
Apr 16, 2019 | 8.115 | 8.191 | 8.096 | 8.124 | 695,984 | +0.06(+0.71%) |
Apr 15, 2019 | 8.048 | 8.086 | 8.000 | 8.067 | 598,536 | +0.04(+0.48%) |
Apr 12, 2019 | 8.029 | 8.134 | 7.981 | 8.029 | 752,769 | +0.09(+1.08%) |
Apr 11, 2019 | 7.952 | 8.067 | 7.924 | 7.943 | 842,770 | +0.00(+0.00%) |
Apr 10, 2019 | 7.809 | 7.943 | 7.785 | 7.943 | 773,935 | +0.15(+1.96%) |
Apr 09, 2019 | 7.885 | 7.885 | 7.761 | 7.790 | 639,342 | -0.11(-1.33%) |
Apr 08, 2019 | 7.838 | 7.914 | 7.771 | 7.895 | 555,233 | +0.02(+0.24%) |
Apr 05, 2019 | 7.799 | 7.885 | 7.685 | 7.876 | 848,709 | +0.05(+0.61%) |
Apr 04, 2019 | 7.780 | 7.904 | 7.752 | 7.828 | 732,842 | +0.05(+0.61%) |
Apr 03, 2019 | 7.646 | 8.043 | 7.580 | 7.780 | 2,039,533 | +0.16(+2.13%) |
Apr 02, 2019 | 7.618 | 7.646 | 7.541 | 7.618 | 1,530,544 | -0.01(-0.13%) |
Apr 01, 2019 | 7.522 | 7.723 | 7.522 | 7.627 | 1,268,514 | +0.11(+1.40%) |
Mar 29, 2019 | 7.580 | 7.599 | 7.494 | 7.522 | 1,015,480 | +0.00(+0.00%) |
Mar 28, 2019 | 7.532 | 7.618 | 7.484 | 7.522 | 652,049 | +0.00(+0.00%) |
Mar 27, 2019 | 7.608 | 7.656 | 7.407 | 7.522 | 1,393,781 | -0.11(-1.38%) |
Mar 26, 2019 | 7.732 | 7.838 | 7.527 | 7.627 | 1,296,900 | -0.07(-0.87%) |
Mar 25, 2019 | 7.637 | 7.752 | 7.560 | 7.694 | 1,563,450 | +0.06(+0.75%) |
Mar 22, 2019 | 8.029 | 8.091 | 7.627 | 7.637 | 1,245,862 | -0.49(-6.00%) |
Mar 21, 2019 | 8.086 | 8.287 | 8.038 | 8.124 | 1,167,976 | +0.00(+0.00%) |
Mar 20, 2019 | 8.191 | 8.268 | 8.124 | 8.124 | 927,336 | -0.07(-0.82%) |
Mar 19, 2019 | 8.268 | 8.354 | 8.191 | 8.191 | 1,232,683 | -0.07(-0.81%) |
Mar 18, 2019 | 8.277 | 8.406 | 8.239 | 8.258 | 1,183,017 | +0.00(+0.00%) |
Mar 15, 2019 | 8.172 | 8.325 | 8.134 | 8.258 | 2,726,815 | +0.06(+0.70%) |
Mar 14, 2019 | 8.201 | 8.225 | 8.029 | 8.201 | 5,566,176 | +0.10(+1.18%) |
Mar 13, 2019 | 8.086 | 8.134 | 8.010 | 8.105 | 1,513,553 | +0.07(+0.83%) |
Mar 12, 2019 | 8.048 | 8.086 | 8.000 | 8.038 | 919,083 | +0.00(+0.00%) |
Mar 11, 2019 | 8.010 | 8.172 | 7.981 | 8.038 | 1,787,606 | +0.07(+0.84%) |
Mar 08, 2019 | 8.000 | 8.067 | 7.962 | 7.971 | 885,537 | -0.07(-0.83%) |
Mar 07, 2019 | 8.048 | 8.115 | 7.933 | 8.038 | 721,523 | -0.03(-0.36%) |
Mar 06, 2019 | 8.229 | 8.296 | 8.057 | 8.067 | 920,968 | -0.09(-1.06%) |
Mar 05, 2019 | 8.124 | 8.228 | 8.086 | 8.153 | 1,454,779 | +0.03(+0.35%) |
Mar 04, 2019 | 8.268 | 8.296 | 7.991 | 8.124 | 959,341 | -0.02(-0.23%) |
Mar 01, 2019 | 8.038 | 8.210 | 8.010 | 8.143 | 588,509 | +0.21(+2.65%) |
Feb 28, 2019 | 8.000 | 8.239 | 7.866 | 7.933 | 1,134,327 | +0.14(+1.84%) |
Feb 27, 2019 | 7.790 | 7.847 | 7.732 | 7.790 | 521,767 | -0.01(-0.12%) |
Feb 26, 2019 | 7.799 | 7.948 | 7.790 | 7.799 | 414,700 | -0.05(-0.61%) |
Feb 25, 2019 | 7.895 | 7.962 | 7.828 | 7.847 | 810,941 | +0.02(+0.24%) |
Feb 22, 2019 | 7.828 | 7.866 | 7.756 | 7.828 | 490,372 | +0.04(+0.49%) |
Feb 21, 2019 | 7.904 | 7.943 | 7.742 | 7.790 | 321,422 | -0.11(-1.33%) |
Feb 20, 2019 | 7.694 | 7.904 | 7.694 | 7.895 | 538,840 | +0.16(+2.10%) |
Feb 19, 2019 | 7.560 | 7.761 | 7.551 | 7.732 | 416,444 | +0.11(+1.51%) |
Feb 15, 2019 | 7.589 | 7.680 | 7.570 | 7.618 | 736,343 | +0.05(+0.63%) |
Feb 14, 2019 | 7.522 | 7.589 | 7.398 | 7.570 | 712,022 | +0.02(+0.25%) |
Feb 13, 2019 | 7.522 | 7.580 | 7.494 | 7.551 | 458,441 | +0.03(+0.38%) |
Feb 12, 2019 | 7.417 | 7.522 | 7.369 | 7.522 | 406,273 | +0.17(+2.34%) |
Feb 11, 2019 | 7.274 | 7.388 | 7.235 | 7.350 | 428,004 | +0.11(+1.59%) |
Feb 08, 2019 | 7.169 | 7.283 | 7.140 | 7.235 | 596,566 | -0.01(-0.13%) |
Feb 07, 2019 | 7.360 | 7.398 | 7.197 | 7.245 | 482,275 | -0.15(-2.07%) |
Feb 06, 2019 | 7.369 | 7.417 | 7.341 | 7.398 | 474,420 | +0.01(+0.13%) |
Feb 05, 2019 | 7.455 | 7.494 | 7.350 | 7.388 | 683,719 | -0.07(-0.90%) |
Feb 04, 2019 | 7.417 | 7.474 | 7.398 | 7.455 | 694,233 | +0.01(+0.13%) |