Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.520 | 8.590 | 8.450 | 8.490 | 363,004 | +0.00(+0.00%) |
Feb 27, 2019 | 8.360 | 8.490 | 8.330 | 8.490 | 327,369 | +0.09(+1.07%) |
Feb 26, 2019 | 8.380 | 8.490 | 8.310 | 8.400 | 571,067 | +0.04(+0.48%) |
Feb 25, 2019 | 8.530 | 8.550 | 8.260 | 8.360 | 872,439 | -0.14(-1.65%) |
Feb 22, 2019 | 8.270 | 8.610 | 8.270 | 8.500 | 495,100 | +0.25(+3.03%) |
Feb 21, 2019 | 8.180 | 8.330 | 8.160 | 8.250 | 529,752 | +0.05(+0.61%) |
Feb 20, 2019 | 8.200 | 8.328 | 8.170 | 8.200 | 518,860 | +0.00(+0.00%) |
Feb 19, 2019 | 7.940 | 8.250 | 7.870 | 8.200 | 681,857 | +0.22(+2.76%) |
Feb 15, 2019 | 7.980 | 8.090 | 7.910 | 7.980 | 523,400 | +0.04(+0.50%) |
Feb 14, 2019 | 7.900 | 7.980 | 7.840 | 7.940 | 275,184 | +0.02(+0.25%) |
Feb 13, 2019 | 8.060 | 8.130 | 7.900 | 7.920 | 554,037 | -0.14(-1.74%) |
Feb 12, 2019 | 7.950 | 8.080 | 7.840 | 8.060 | 532,177 | +0.19(+2.41%) |
Feb 11, 2019 | 8.000 | 8.000 | 7.845 | 7.870 | 299,809 | -0.10(-1.25%) |
Feb 08, 2019 | 8.110 | 8.150 | 7.910 | 7.970 | 414,600 | -0.18(-2.21%) |
Feb 07, 2019 | 8.390 | 8.430 | 8.080 | 8.150 | 407,463 | -0.28(-3.32%) |
Feb 06, 2019 | 7.900 | 8.450 | 7.870 | 8.430 | 741,427 | +0.51(+6.44%) |
Feb 05, 2019 | 7.990 | 8.055 | 7.850 | 7.920 | 491,804 | -0.08(-1.00%) |
Feb 04, 2019 | 7.950 | 8.010 | 7.860 | 8.000 | 480,896 | +0.10(+1.27%) |
Feb 01, 2019 | 8.460 | 8.460 | 7.550 | 7.900 | 1,751,900 | -0.84(-9.61%) |
Jan 31, 2019 | 8.140 | 8.990 | 8.070 | 8.740 | 918,404 | +0.63(+7.77%) |
Jan 30, 2019 | 8.100 | 8.240 | 7.940 | 8.110 | 1,494,868 | +0.11(+1.37%) |
Jan 29, 2019 | 8.000 | 8.210 | 7.970 | 8.000 | 940,281 | -0.05(-0.62%) |
Jan 28, 2019 | 8.190 | 8.290 | 7.990 | 8.050 | 558,169 | -0.25(-3.01%) |
Jan 25, 2019 | 8.400 | 8.470 | 8.260 | 8.300 | 228,500 | -0.04(-0.48%) |
Jan 24, 2019 | 8.190 | 8.350 | 8.060 | 8.340 | 301,756 | +0.20(+2.46%) |
Jan 23, 2019 | 8.100 | 8.180 | 8.040 | 8.140 | 331,614 | +0.02(+0.25%) |
Jan 22, 2019 | 8.310 | 8.330 | 8.090 | 8.120 | 333,121 | -0.32(-3.79%) |
Jan 18, 2019 | 8.450 | 8.450 | 8.280 | 8.440 | 247,000 | +0.02(+0.24%) |
Jan 17, 2019 | 8.180 | 8.510 | 8.180 | 8.420 | 264,196 | +0.19(+2.31%) |
Jan 16, 2019 | 8.260 | 8.330 | 8.150 | 8.230 | 213,838 | -0.04(-0.48%) |
Jan 15, 2019 | 8.350 | 8.350 | 8.100 | 8.270 | 182,019 | -0.04(-0.48%) |
Jan 14, 2019 | 8.140 | 8.350 | 7.990 | 8.310 | 248,449 | +0.10(+1.22%) |
Jan 11, 2019 | 7.940 | 8.210 | 7.910 | 8.210 | 381,300 | +0.24(+3.01%) |
Jan 10, 2019 | 7.850 | 7.990 | 7.775 | 7.970 | 316,848 | -0.03(-0.38%) |
Jan 09, 2019 | 7.870 | 8.040 | 7.850 | 8.000 | 342,083 | +0.11(+1.39%) |
Jan 08, 2019 | 8.010 | 8.030 | 7.790 | 7.890 | 450,794 | -0.01(-0.13%) |
Jan 07, 2019 | 7.990 | 7.990 | 7.790 | 7.900 | 280,833 | -0.06(-0.75%) |
Jan 04, 2019 | 7.870 | 8.020 | 7.840 | 7.960 | 360,000 | +0.19(+2.45%) |
Jan 03, 2019 | 8.110 | 8.210 | 7.750 | 7.770 | 199,552 | -0.47(-5.70%) |
Jan 02, 2019 | 7.670 | 8.250 | 7.670 | 8.240 | 318,452 | +0.34(+4.30%) |
Dec 31, 2018 | 8.030 | 8.070 | 7.820 | 7.900 | 1,107,700 | -0.13(-1.62%) |
Dec 28, 2018 | 7.980 | 8.150 | 7.910 | 8.030 | 526,200 | +0.05(+0.63%) |
Dec 27, 2018 | 7.950 | 8.020 | 7.770 | 7.980 | 592,907 | -0.12(-1.48%) |
Dec 26, 2018 | 7.850 | 8.140 | 7.680 | 8.100 | 417,112 | +0.36(+4.65%) |
Dec 24, 2018 | 7.740 | 7.850 | 7.600 | 7.740 | 355,100 | +0.00(+0.00%) |
Dec 21, 2018 | 8.270 | 8.365 | 7.730 | 7.740 | 1,296,500 | -0.54(-6.52%) |
Dec 20, 2018 | 8.330 | 8.480 | 8.090 | 8.280 | 569,680 | -0.10(-1.19%) |
Dec 19, 2018 | 8.720 | 8.850 | 8.330 | 8.380 | 625,056 | -0.34(-3.90%) |
Dec 18, 2018 | 8.880 | 9.080 | 8.650 | 8.720 | 471,359 | -0.12(-1.36%) |
Dec 17, 2018 | 8.710 | 9.160 | 8.710 | 8.840 | 629,477 | +0.10(+1.14%) |
Dec 14, 2018 | 8.770 | 8.910 | 8.620 | 8.740 | 459,900 | -0.09(-1.02%) |
Dec 13, 2018 | 9.300 | 9.320 | 8.820 | 8.830 | 343,674 | -0.46(-4.95%) |
Dec 12, 2018 | 9.110 | 9.480 | 9.110 | 9.290 | 383,043 | +0.28(+3.11%) |
Dec 11, 2018 | 9.050 | 9.250 | 8.890 | 9.010 | 210,549 | +0.08(+0.90%) |
Dec 10, 2018 | 8.960 | 9.140 | 8.740 | 8.930 | 379,086 | -0.01(-0.11%) |
Dec 07, 2018 | 9.070 | 9.280 | 8.760 | 8.940 | 833,100 | -0.11(-1.22%) |
Dec 06, 2018 | 8.870 | 9.050 | 8.500 | 9.050 | 628,764 | -0.03(-0.33%) |
Dec 04, 2018 | 9.440 | 9.450 | 9.040 | 9.080 | 388,500 | -0.39(-4.12%) |