Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.273 | 8.373 | 8.150 | 8.173 | 6,077 | -0.05(-0.61%) |
Apr 29, 2019 | 8.091 | 8.400 | 8.091 | 8.223 | 7,943 | +0.13(+1.63%) |
Apr 26, 2019 | 8.403 | 8.403 | 8.091 | 8.091 | 6,607 | -0.09(-1.11%) |
Apr 25, 2019 | 8.536 | 8.536 | 8.182 | 8.182 | 3,612 | -0.04(-0.44%) |
Apr 24, 2019 | 8.273 | 8.491 | 8.218 | 8.218 | 2,572 | -0.09(-1.09%) |
Apr 23, 2019 | 8.545 | 8.545 | 8.218 | 8.309 | 4,440 | +0.22(+2.69%) |
Apr 22, 2019 | 8.227 | 8.765 | 8.091 | 8.091 | 10,825 | -0.08(-1.00%) |
Apr 18, 2019 | 7.685 | 8.657 | 7.685 | 8.173 | 39,534 | +0.36(+4.65%) |
Apr 17, 2019 | 8.009 | 8.018 | 7.774 | 7.809 | 10,153 | -0.05(-0.69%) |
Apr 16, 2019 | 7.946 | 8.037 | 7.582 | 7.864 | 15,903 | -0.13(-1.59%) |
Apr 15, 2019 | 7.809 | 7.991 | 7.637 | 7.991 | 22,775 | +0.18(+2.33%) |
Apr 12, 2019 | 7.719 | 7.918 | 7.473 | 7.809 | 22,575 | +0.20(+2.63%) |
Apr 11, 2019 | 7.569 | 7.814 | 7.212 | 7.610 | 17,902 | +0.12(+1.58%) |
Apr 10, 2019 | 7.664 | 7.900 | 7.492 | 7.492 | 9,179 | -0.18(-2.37%) |
Apr 09, 2019 | 7.401 | 7.909 | 7.401 | 7.673 | 7,370 | +0.25(+3.43%) |
Apr 08, 2019 | 7.419 | 7.419 | 7.419 | 170 | +0.00(+0.00%) | |
Apr 05, 2019 | 7.246 | 7.537 | 7.174 | 7.419 | 10,792 | +0.16(+2.25%) |
Apr 04, 2019 | 7.047 | 7.256 | 7.047 | 7.256 | 2,748 | +0.19(+2.70%) |
Apr 03, 2019 | 7.038 | 7.065 | 7.038 | 7.065 | 13,541 | +0.03(+0.39%) |
Apr 02, 2019 | 6.892 | 7.038 | 6.847 | 7.038 | 3,262 | +0.15(+2.24%) |
Apr 01, 2019 | 6.847 | 6.883 | 6.820 | 6.883 | 3,811 | +0.01(+0.13%) |
Mar 29, 2019 | 6.967 | 7.107 | 6.874 | 6.874 | 4,735 | -0.15(-2.20%) |
Mar 28, 2019 | 7.057 | 7.057 | 7.029 | 7.029 | 1,950 | -0.07(-1.00%) |
Mar 27, 2019 | 7.138 | 7.138 | 7.019 | 7.099 | 5,768 | +0.08(+1.14%) |
Mar 26, 2019 | 6.738 | 7.027 | 6.738 | 7.019 | 2,196 | +0.34(+5.03%) |
Mar 25, 2019 | 6.702 | 6.736 | 6.584 | 6.683 | 8,819 | -0.04(-0.54%) |
Mar 22, 2019 | 6.484 | 6.720 | 6.484 | 6.720 | 15,527 | +0.25(+3.79%) |
Mar 21, 2019 | 6.475 | 6.947 | 6.475 | 6.475 | 11,549 | -0.02(-0.28%) |
Mar 20, 2019 | 6.602 | 6.708 | 6.429 | 6.493 | 7,820 | -0.13(-1.92%) |
Mar 19, 2019 | 6.774 | 6.829 | 6.602 | 6.620 | 23,601 | -0.24(-3.44%) |
Mar 18, 2019 | 7.074 | 7.074 | 6.814 | 6.856 | 4,613 | -0.27(-3.82%) |
Mar 15, 2019 | 7.083 | 7.128 | 7.001 | 7.128 | 5,616 | +0.00(+0.00%) |
Mar 14, 2019 | 7.156 | 7.156 | 7.057 | 7.128 | 1,877 | -0.05(-0.76%) |
Mar 13, 2019 | 7.076 | 7.306 | 7.076 | 7.183 | 5,144 | +0.13(+1.80%) |
Mar 12, 2019 | 7.274 | 7.274 | 7.047 | 7.056 | 6,394 | -0.13(-1.77%) |
Mar 11, 2019 | 7.184 | 7.237 | 7.169 | 7.183 | 4,458 | +0.01(+0.13%) |
Mar 08, 2019 | 7.183 | 7.401 | 7.147 | 7.174 | 9,580 | -0.07(-1.00%) |
Mar 07, 2019 | 7.355 | 7.374 | 7.110 | 7.246 | 5,068 | -0.11(-1.54%) |
Mar 06, 2019 | 7.374 | 7.374 | 7.292 | 7.360 | 3,354 | +0.00(+0.06%) |
Mar 05, 2019 | 7.370 | 7.370 | 7.269 | 7.355 | 2,843 | +0.00(+0.00%) |
Mar 04, 2019 | 7.355 | 7.428 | 7.319 | 7.355 | 11,648 | +0.02(+0.25%) |
Mar 01, 2019 | 7.437 | 7.437 | 7.310 | 7.337 | 5,836 | +0.03(+0.37%) |
Feb 28, 2019 | 7.219 | 7.646 | 7.219 | 7.310 | 8,778 | -0.10(-1.35%) |
Feb 27, 2019 | 7.473 | 7.537 | 7.401 | 7.410 | 3,033 | +0.01(+0.12%) |
Feb 26, 2019 | 7.219 | 7.528 | 7.138 | 7.401 | 9,212 | +0.19(+2.64%) |
Feb 25, 2019 | 7.156 | 7.216 | 7.110 | 7.210 | 7,763 | -0.10(-1.37%) |
Feb 22, 2019 | 7.265 | 7.310 | 7.101 | 7.310 | 14,205 | -0.09(-1.23%) |
Feb 21, 2019 | 7.355 | 7.492 | 7.301 | 7.401 | 4,678 | +0.02(+0.25%) |
Feb 20, 2019 | 7.619 | 7.619 | 7.374 | 7.383 | 9,852 | -0.05(-0.61%) |
Feb 19, 2019 | 7.455 | 7.627 | 7.356 | 7.428 | 11,570 | +0.05(+0.73%) |
Feb 15, 2019 | 7.491 | 7.582 | 7.365 | 7.374 | 2,105 | +0.05(+0.74%) |
Feb 14, 2019 | 7.410 | 7.771 | 7.311 | 7.320 | 7,597 | -0.09(-1.22%) |
Feb 13, 2019 | 7.579 | 7.579 | 7.410 | 7.410 | 2,834 | -0.15(-2.03%) |
Feb 12, 2019 | 7.582 | 7.873 | 7.563 | 7.563 | 6,485 | -0.02(-0.24%) |
Feb 11, 2019 | 7.988 | 8.028 | 7.582 | 7.582 | 11,988 | -0.41(-5.08%) |
Feb 08, 2019 | 8.114 | 8.114 | 7.988 | 7.988 | 1,218 | -0.01(-0.11%) |
Feb 07, 2019 | 8.153 | 8.153 | 7.997 | 7.997 | 798 | +0.01(+0.11%) |
Feb 06, 2019 | 7.910 | 8.114 | 7.910 | 7.988 | 5,777 | +0.05(+0.57%) |
Feb 05, 2019 | 8.123 | 8.123 | 7.789 | 7.943 | 10,472 | +0.27(+3.53%) |
Feb 04, 2019 | 7.645 | 7.672 | 7.500 | 7.672 | 3,404 | +0.05(+0.59%) |