Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.360 | 8.426 | 8.134 | 8.155 | 551,497 | -0.25(-3.03%) |
Feb 27, 2019 | 8.434 | 8.476 | 8.328 | 8.410 | 430,263 | +0.01(+0.10%) |
Feb 26, 2019 | 8.377 | 8.467 | 8.278 | 8.402 | 453,117 | +0.12(+1.49%) |
Feb 25, 2019 | 8.287 | 8.410 | 8.170 | 8.278 | 720,813 | +0.00(+0.00%) |
Feb 22, 2019 | 8.360 | 8.410 | 8.221 | 8.278 | 558,101 | -0.02(-0.20%) |
Feb 21, 2019 | 8.459 | 8.533 | 8.237 | 8.295 | 370,756 | -0.19(-2.23%) |
Feb 20, 2019 | 8.254 | 8.517 | 8.254 | 8.484 | 838,496 | +0.21(+2.58%) |
Feb 19, 2019 | 8.040 | 8.344 | 8.040 | 8.270 | 494,513 | +0.16(+1.92%) |
Feb 15, 2019 | 7.966 | 8.130 | 7.818 | 8.114 | 539,854 | +0.21(+2.71%) |
Feb 14, 2019 | 8.073 | 8.130 | 7.892 | 7.900 | 849,762 | -0.21(-2.63%) |
Feb 13, 2019 | 8.344 | 8.434 | 8.081 | 8.114 | 1,051,910 | -0.12(-1.40%) |
Feb 12, 2019 | 8.237 | 8.262 | 8.073 | 8.229 | 746,915 | +0.07(+0.91%) |
Feb 11, 2019 | 8.139 | 8.287 | 8.056 | 8.155 | 899,979 | -0.01(-0.10%) |
Feb 08, 2019 | 8.287 | 8.360 | 8.114 | 8.163 | 799,929 | -0.18(-2.17%) |
Feb 07, 2019 | 8.451 | 8.451 | 8.245 | 8.344 | 1,273,608 | -0.05(-0.59%) |
Feb 06, 2019 | 8.344 | 8.426 | 8.171 | 8.393 | 1,555,203 | +0.08(+0.99%) |
Feb 05, 2019 | 7.892 | 8.566 | 7.810 | 8.311 | 3,925,267 | -0.67(-7.50%) |
Feb 04, 2019 | 8.837 | 8.985 | 8.804 | 8.985 | 372,430 | +0.02(+0.18%) |
Feb 01, 2019 | 9.257 | 9.265 | 8.907 | 8.969 | 632,668 | -0.27(-2.94%) |
Jan 31, 2019 | 9.141 | 9.339 | 9.076 | 9.240 | 539,618 | +0.05(+0.54%) |
Jan 30, 2019 | 8.903 | 9.331 | 8.821 | 9.191 | 357,666 | +0.40(+4.58%) |
Jan 29, 2019 | 8.895 | 8.903 | 8.739 | 8.788 | 575,799 | -0.02(-0.28%) |
Jan 28, 2019 | 8.911 | 9.018 | 8.739 | 8.813 | 261,255 | -0.17(-1.92%) |
Jan 25, 2019 | 8.895 | 9.002 | 8.788 | 8.985 | 325,761 | +0.26(+3.02%) |
Jan 24, 2019 | 8.730 | 8.804 | 8.640 | 8.722 | 247,021 | -0.02(-0.19%) |
Jan 23, 2019 | 8.845 | 8.878 | 8.591 | 8.739 | 327,627 | -0.04(-0.47%) |
Jan 22, 2019 | 8.689 | 8.821 | 8.566 | 8.780 | 434,841 | -0.07(-0.74%) |
Jan 18, 2019 | 8.689 | 8.862 | 8.591 | 8.845 | 464,557 | +0.24(+2.77%) |
Jan 17, 2019 | 8.056 | 8.739 | 8.056 | 8.607 | 723,860 | +0.48(+5.86%) |
Jan 16, 2019 | 7.999 | 8.196 | 7.984 | 8.130 | 308,729 | +0.12(+1.44%) |
Jan 15, 2019 | 8.015 | 8.188 | 7.834 | 8.015 | 336,225 | -0.01(-0.10%) |
Jan 14, 2019 | 8.023 | 8.188 | 7.925 | 8.023 | 355,142 | -0.02(-0.31%) |
Jan 11, 2019 | 7.925 | 8.056 | 7.859 | 8.048 | 488,034 | +0.07(+0.82%) |
Jan 10, 2019 | 7.695 | 7.991 | 7.695 | 7.982 | 303,459 | +0.15(+1.89%) |
Jan 09, 2019 | 7.719 | 7.851 | 7.645 | 7.834 | 432,225 | +0.21(+2.80%) |
Jan 08, 2019 | 7.415 | 7.629 | 7.308 | 7.621 | 500,351 | +0.27(+3.69%) |
Jan 07, 2019 | 7.259 | 7.399 | 7.119 | 7.349 | 314,801 | +0.10(+1.36%) |
Jan 04, 2019 | 7.062 | 7.316 | 7.062 | 7.251 | 365,052 | +0.39(+5.63%) |
Jan 03, 2019 | 7.210 | 7.210 | 6.836 | 6.864 | 353,997 | -0.35(-4.79%) |
Jan 02, 2019 | 6.815 | 7.251 | 6.790 | 7.210 | 577,468 | +0.18(+2.57%) |
Dec 31, 2018 | 7.021 | 7.037 | 6.774 | 7.029 | 386,705 | +0.04(+0.59%) |
Dec 28, 2018 | 6.988 | 7.119 | 6.831 | 6.988 | 550,194 | +0.04(+0.59%) |
Dec 27, 2018 | 6.585 | 6.955 | 6.577 | 6.947 | 478,327 | +0.18(+2.67%) |
Dec 26, 2018 | 6.429 | 6.774 | 6.272 | 6.766 | 373,005 | +0.39(+6.06%) |
Dec 24, 2018 | 6.700 | 6.700 | 6.371 | 6.379 | 187,696 | -0.35(-5.25%) |
Dec 21, 2018 | 6.799 | 6.930 | 6.659 | 6.733 | 3,145,463 | -0.05(-0.73%) |
Dec 20, 2018 | 6.856 | 6.988 | 6.757 | 6.782 | 377,271 | -0.08(-1.20%) |
Dec 19, 2018 | 7.111 | 7.308 | 6.803 | 6.864 | 390,764 | -0.22(-3.13%) |
Dec 18, 2018 | 7.210 | 7.218 | 7.004 | 7.086 | 317,443 | -0.09(-1.26%) |
Dec 17, 2018 | 7.062 | 7.382 | 7.037 | 7.177 | 538,200 | +0.15(+2.11%) |
Dec 14, 2018 | 7.136 | 7.275 | 7.004 | 7.029 | 273,090 | -0.25(-3.39%) |
Dec 13, 2018 | 7.440 | 7.464 | 7.234 | 7.275 | 285,980 | -0.09(-1.23%) |
Dec 12, 2018 | 7.374 | 7.489 | 7.259 | 7.366 | 456,637 | +0.13(+1.82%) |
Dec 11, 2018 | 7.538 | 7.617 | 7.201 | 7.234 | 329,875 | -0.13(-1.79%) |
Dec 10, 2018 | 7.341 | 7.383 | 7.144 | 7.366 | 293,122 | -0.02(-0.33%) |
Dec 07, 2018 | 7.843 | 7.859 | 7.382 | 7.390 | 340,115 | -0.31(-4.06%) |
Dec 06, 2018 | 7.621 | 7.736 | 7.497 | 7.703 | 338,765 | -0.11(-1.37%) |
Dec 04, 2018 | 8.229 | 8.262 | 7.785 | 7.810 | 311,772 | -0.42(-5.09%) |