Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.080 | 8.180 | 7.880 | 8.000 | 1,884,412 | -0.11(-1.36%) |
Apr 29, 2019 | 7.990 | 8.270 | 7.870 | 8.110 | 1,958,363 | +0.12(+1.50%) |
Apr 26, 2019 | 7.930 | 7.990 | 7.800 | 7.990 | 1,042,600 | +0.01(+0.13%) |
Apr 25, 2019 | 8.200 | 8.250 | 7.950 | 7.980 | 982,857 | -0.28(-3.39%) |
Apr 24, 2019 | 7.940 | 8.280 | 7.920 | 8.260 | 2,132,489 | +0.29(+3.64%) |
Apr 23, 2019 | 7.740 | 7.970 | 7.690 | 7.970 | 1,281,628 | +0.25(+3.24%) |
Apr 22, 2019 | 7.700 | 7.885 | 7.680 | 7.720 | 1,734,325 | -0.03(-0.39%) |
Apr 18, 2019 | 7.730 | 7.780 | 7.540 | 7.750 | 923,300 | +0.00(+0.00%) |
Apr 17, 2019 | 7.950 | 8.010 | 7.730 | 7.750 | 1,019,903 | -0.12(-1.52%) |
Apr 16, 2019 | 7.670 | 7.970 | 7.630 | 7.870 | 1,061,828 | +0.23(+3.01%) |
Apr 15, 2019 | 7.710 | 7.795 | 7.630 | 7.640 | 514,230 | -0.08(-1.04%) |
Apr 12, 2019 | 7.710 | 7.820 | 7.670 | 7.720 | 1,257,100 | +0.06(+0.78%) |
Apr 11, 2019 | 7.600 | 7.800 | 7.510 | 7.660 | 1,407,729 | +0.08(+1.06%) |
Apr 10, 2019 | 7.490 | 7.650 | 7.420 | 7.580 | 1,545,542 | +0.10(+1.34%) |
Apr 09, 2019 | 7.570 | 7.620 | 7.390 | 7.480 | 1,618,833 | -0.14(-1.84%) |
Apr 08, 2019 | 7.820 | 7.830 | 7.600 | 7.620 | 1,263,755 | -0.25(-3.18%) |
Apr 05, 2019 | 7.950 | 7.995 | 7.820 | 7.870 | 646,700 | -0.03(-0.38%) |
Apr 04, 2019 | 7.860 | 7.990 | 7.820 | 7.900 | 789,090 | +0.04(+0.51%) |
Apr 03, 2019 | 7.870 | 7.980 | 7.800 | 7.860 | 685,825 | +0.08(+1.03%) |
Apr 02, 2019 | 7.710 | 7.810 | 7.600 | 7.780 | 1,069,529 | +0.09(+1.17%) |
Apr 01, 2019 | 7.490 | 7.750 | 7.460 | 7.690 | 588,606 | +0.20(+2.67%) |
Mar 29, 2019 | 7.520 | 7.630 | 7.400 | 7.490 | 787,400 | +0.03(+0.40%) |
Mar 28, 2019 | 7.300 | 7.510 | 7.300 | 7.460 | 725,819 | +0.17(+2.33%) |
Mar 27, 2019 | 7.420 | 7.510 | 7.200 | 7.290 | 2,267,428 | -0.11(-1.49%) |
Mar 26, 2019 | 7.350 | 7.530 | 7.310 | 7.400 | 1,450,509 | +0.09(+1.23%) |
Mar 25, 2019 | 7.330 | 7.390 | 7.160 | 7.310 | 1,070,458 | -0.04(-0.54%) |
Mar 22, 2019 | 7.720 | 7.810 | 7.340 | 7.350 | 857,200 | -0.44(-5.65%) |
Mar 21, 2019 | 7.510 | 7.840 | 7.510 | 7.790 | 1,573,611 | +0.25(+3.32%) |
Mar 20, 2019 | 7.550 | 7.640 | 7.440 | 7.540 | 1,888,412 | -0.03(-0.40%) |
Mar 19, 2019 | 7.650 | 7.720 | 7.550 | 7.570 | 1,083,256 | -0.05(-0.66%) |
Mar 18, 2019 | 7.690 | 7.830 | 7.570 | 7.620 | 1,359,257 | -0.07(-0.91%) |
Mar 15, 2019 | 7.630 | 7.860 | 7.630 | 7.690 | 1,805,000 | +0.08(+1.05%) |
Mar 14, 2019 | 7.720 | 7.780 | 7.610 | 7.610 | 617,423 | -0.11(-1.42%) |
Mar 13, 2019 | 7.660 | 7.890 | 7.660 | 7.720 | 1,169,620 | +0.08(+1.05%) |
Mar 12, 2019 | 7.710 | 7.760 | 7.610 | 7.640 | 1,706,102 | -0.07(-0.91%) |
Mar 11, 2019 | 7.580 | 7.720 | 7.580 | 7.710 | 1,545,404 | +0.16(+2.12%) |
Mar 08, 2019 | 7.480 | 7.570 | 7.460 | 7.550 | 1,723,500 | -0.01(-0.13%) |
Mar 07, 2019 | 7.790 | 7.860 | 7.550 | 7.560 | 1,275,457 | -0.25(-3.20%) |
Mar 06, 2019 | 8.020 | 8.050 | 7.810 | 7.810 | 1,448,732 | -0.21(-2.62%) |
Mar 05, 2019 | 8.100 | 8.130 | 8.010 | 8.020 | 874,026 | -0.06(-0.74%) |
Mar 04, 2019 | 8.250 | 8.270 | 8.010 | 8.080 | 893,671 | -0.12(-1.46%) |
Mar 01, 2019 | 8.300 | 8.330 | 8.140 | 8.200 | 1,058,400 | -0.02(-0.24%) |
Feb 28, 2019 | 8.370 | 8.390 | 8.090 | 8.220 | 2,839,970 | -0.20(-2.38%) |
Feb 27, 2019 | 8.430 | 8.510 | 8.340 | 8.420 | 1,021,104 | -0.03(-0.36%) |
Feb 26, 2019 | 8.310 | 8.530 | 8.280 | 8.450 | 1,912,250 | +0.13(+1.56%) |
Feb 25, 2019 | 8.420 | 8.590 | 8.320 | 8.320 | 2,268,344 | -0.11(-1.30%) |
Feb 22, 2019 | 8.300 | 8.500 | 8.300 | 8.430 | 1,820,700 | +0.13(+1.57%) |
Feb 21, 2019 | 8.260 | 8.360 | 8.210 | 8.300 | 1,533,357 | +0.03(+0.36%) |
Feb 20, 2019 | 8.160 | 8.340 | 8.070 | 8.270 | 1,880,159 | +0.26(+3.25%) |
Feb 19, 2019 | 7.850 | 8.120 | 7.790 | 8.010 | 1,761,285 | +0.16(+2.04%) |
Feb 15, 2019 | 7.740 | 7.950 | 7.670 | 7.850 | 1,544,300 | +0.17(+2.21%) |
Feb 14, 2019 | 7.550 | 7.830 | 7.550 | 7.680 | 2,344,844 | +0.18(+2.40%) |
Feb 13, 2019 | 7.470 | 7.550 | 7.440 | 7.500 | 1,735,418 | +0.05(+0.67%) |
Feb 12, 2019 | 7.500 | 7.580 | 7.440 | 7.450 | 1,356,576 | +0.01(+0.13%) |
Feb 11, 2019 | 7.330 | 7.470 | 7.284 | 7.440 | 1,217,074 | +0.16(+2.20%) |
Feb 08, 2019 | 7.200 | 7.360 | 7.190 | 7.280 | 1,101,500 | +0.01(+0.14%) |
Feb 07, 2019 | 7.360 | 7.460 | 7.180 | 7.270 | 2,236,492 | -0.15(-2.02%) |
Feb 06, 2019 | 7.450 | 7.570 | 7.350 | 7.420 | 1,110,410 | -0.05(-0.67%) |
Feb 05, 2019 | 7.410 | 7.550 | 7.380 | 7.470 | 1,182,670 | +0.08(+1.08%) |
Feb 04, 2019 | 7.310 | 7.490 | 7.300 | 7.390 | 1,250,334 | +0.08(+1.09%) |