Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.362 | 8.384 | 8.355 | 8.362 | 114,582 | -0.02(-0.26%) |
Feb 27, 2019 | 8.377 | 8.384 | 8.362 | 8.384 | 70,156 | +0.01(+0.09%) |
Feb 26, 2019 | 8.384 | 8.384 | 8.362 | 8.377 | 78,903 | -0.01(-0.09%) |
Feb 25, 2019 | 8.319 | 8.413 | 8.319 | 8.384 | 121,750 | +0.00(+0.00%) |
Feb 22, 2019 | 8.391 | 8.391 | 8.370 | 8.384 | 49,075 | +0.01(+0.09%) |
Feb 21, 2019 | 8.398 | 8.398 | 8.355 | 8.376 | 59,143 | -0.01(-0.09%) |
Feb 20, 2019 | 8.370 | 8.406 | 8.370 | 8.384 | 352,911 | +0.01(+0.17%) |
Feb 19, 2019 | 8.333 | 8.384 | 8.333 | 8.370 | 145,893 | +0.01(+0.17%) |
Feb 15, 2019 | 8.290 | 8.377 | 8.290 | 8.355 | 172,384 | +0.04(+0.52%) |
Feb 14, 2019 | 8.290 | 8.312 | 8.283 | 8.312 | 38,671 | +0.00(+0.01%) |
Feb 13, 2019 | 8.283 | 8.312 | 8.283 | 8.311 | 61,187 | +0.01(+0.16%) |
Feb 12, 2019 | 8.319 | 8.319 | 8.268 | 8.298 | 55,902 | +0.04(+0.45%) |
Feb 11, 2019 | 8.239 | 8.283 | 8.239 | 8.261 | 59,107 | +0.01(+0.18%) |
Feb 08, 2019 | 8.254 | 8.268 | 8.239 | 8.247 | 72,990 | -0.01(-0.09%) |
Feb 07, 2019 | 8.261 | 8.278 | 8.247 | 8.254 | 53,740 | -0.05(-0.61%) |
Feb 06, 2019 | 8.290 | 8.309 | 8.275 | 8.304 | 125,623 | -0.01(-0.17%) |
Feb 05, 2019 | 8.290 | 8.319 | 8.275 | 8.319 | 73,660 | +0.05(+0.63%) |
Feb 04, 2019 | 8.253 | 8.282 | 8.253 | 8.267 | 58,809 | +0.00(+0.00%) |
Feb 01, 2019 | 8.282 | 8.318 | 8.267 | 8.267 | 185,265 | -0.04(-0.43%) |
Jan 31, 2019 | 8.303 | 8.332 | 8.292 | 8.303 | 124,009 | +0.02(+0.26%) |
Jan 30, 2019 | 8.268 | 8.310 | 8.258 | 8.282 | 56,102 | +0.04(+0.44%) |
Jan 29, 2019 | 8.210 | 8.267 | 8.210 | 8.246 | 104,079 | +0.00(+0.05%) |
Jan 28, 2019 | 8.274 | 8.274 | 8.210 | 8.241 | 196,442 | -0.01(-0.14%) |
Jan 25, 2019 | 8.202 | 8.253 | 8.202 | 8.253 | 66,295 | +0.05(+0.57%) |
Jan 24, 2019 | 8.159 | 8.217 | 8.159 | 8.206 | 44,433 | +0.03(+0.31%) |
Jan 23, 2019 | 8.181 | 8.188 | 8.166 | 8.181 | 54,514 | +0.00(+0.00%) |
Jan 22, 2019 | 8.195 | 8.202 | 8.160 | 8.181 | 91,690 | +0.00(+0.00%) |
Jan 18, 2019 | 8.195 | 8.202 | 8.159 | 8.181 | 51,284 | +0.03(+0.31%) |
Jan 17, 2019 | 8.116 | 8.159 | 8.116 | 8.156 | 86,877 | -0.00(-0.04%) |
Jan 16, 2019 | 8.166 | 8.181 | 8.140 | 8.159 | 46,470 | +0.01(+0.17%) |
Jan 15, 2019 | 8.130 | 8.159 | 8.130 | 8.145 | 35,742 | +0.01(+0.09%) |
Jan 14, 2019 | 8.145 | 8.145 | 8.130 | 8.138 | 93,623 | -0.02(-0.26%) |
Jan 11, 2019 | 8.123 | 8.159 | 8.116 | 8.159 | 105,349 | +0.05(+0.58%) |
Jan 10, 2019 | 8.109 | 8.116 | 8.094 | 8.112 | 37,852 | +0.00(+0.02%) |
Jan 09, 2019 | 8.116 | 8.133 | 8.102 | 8.111 | 356,773 | +0.00(+0.03%) |
Jan 08, 2019 | 8.116 | 8.188 | 8.087 | 8.109 | 59,415 | +0.01(+0.09%) |
Jan 07, 2019 | 8.080 | 8.116 | 8.037 | 8.102 | 219,300 | +0.03(+0.36%) |
Jan 04, 2019 | 8.008 | 8.073 | 8.008 | 8.073 | 36,830 | +0.07(+0.90%) |
Jan 03, 2019 | 8.008 | 8.037 | 7.972 | 8.001 | 63,134 | -0.02(-0.27%) |
Jan 02, 2019 | 7.871 | 8.023 | 7.871 | 8.023 | 70,737 | +0.09(+1.09%) |
Dec 31, 2018 | 7.943 | 7.958 | 7.907 | 7.936 | 145,932 | +0.03(+0.36%) |
Dec 28, 2018 | 7.900 | 7.907 | 7.792 | 7.907 | 264,624 | +0.08(+1.02%) |
Dec 27, 2018 | 7.849 | 7.849 | 7.767 | 7.828 | 216,174 | -0.02(-0.27%) |
Dec 26, 2018 | 7.785 | 7.849 | 7.785 | 7.849 | 180,003 | +0.05(+0.64%) |
Dec 24, 2018 | 7.814 | 7.835 | 7.785 | 7.799 | 75,046 | -0.04(-0.46%) |
Dec 21, 2018 | 7.821 | 7.878 | 7.821 | 7.835 | 148,972 | -0.02(-0.27%) |
Dec 20, 2018 | 7.878 | 7.906 | 7.821 | 7.856 | 312,577 | -0.03(-0.36%) |
Dec 19, 2018 | 7.899 | 7.928 | 7.885 | 7.885 | 158,849 | -0.02(-0.23%) |
Dec 18, 2018 | 7.906 | 7.928 | 7.899 | 7.903 | 93,920 | -0.00(-0.05%) |
Dec 17, 2018 | 7.935 | 7.949 | 7.906 | 7.906 | 203,681 | -0.04(-0.45%) |
Dec 14, 2018 | 7.956 | 7.964 | 7.935 | 7.942 | 144,772 | -0.01(-0.09%) |
Dec 13, 2018 | 7.999 | 7.999 | 7.949 | 7.949 | 111,298 | -0.02(-0.27%) |
Dec 12, 2018 | 7.985 | 7.999 | 7.971 | 7.971 | 107,579 | -0.01(-0.09%) |
Dec 11, 2018 | 7.949 | 7.999 | 7.949 | 7.978 | 75,285 | +0.03(+0.36%) |
Dec 10, 2018 | 7.949 | 7.964 | 7.942 | 7.949 | 113,666 | -0.01(-0.18%) |
Dec 07, 2018 | 7.978 | 7.985 | 7.949 | 7.964 | 113,269 | +0.00(+0.00%) |
Dec 06, 2018 | 7.964 | 8.007 | 7.914 | 7.964 | 90,029 | -0.00(-0.06%) |
Dec 04, 2018 | 8.039 | 8.039 | 7.961 | 7.968 | 92,089 | -0.06(-0.71%) |