Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.937 | 7.937 | 7.626 | 7.626 | 10,059 | -0.27(-3.46%) |
Feb 27, 2019 | 7.850 | 7.950 | 7.850 | 7.900 | 4,475 | +0.07(+0.89%) |
Feb 26, 2019 | 7.940 | 7.950 | 7.830 | 7.830 | 12,106 | +0.03(+0.38%) |
Feb 25, 2019 | 7.880 | 7.910 | 7.800 | 7.800 | 10,214 | -0.17(-2.19%) |
Feb 22, 2019 | 8.330 | 8.330 | 7.880 | 7.975 | 36,700 | -0.16(-1.91%) |
Feb 21, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 111 | +0.02(+0.25%) |
Feb 20, 2019 | 8.020 | 8.370 | 8.020 | 8.110 | 9,614 | -0.05(-0.61%) |
Feb 19, 2019 | 8.410 | 8.410 | 7.980 | 8.160 | 8,796 | -0.30(-3.55%) |
Feb 15, 2019 | 8.500 | 8.500 | 8.450 | 8.460 | 4,300 | +0.04(+0.48%) |
Feb 14, 2019 | 8.450 | 8.610 | 8.370 | 8.420 | 11,387 | -0.03(-0.36%) |
Feb 13, 2019 | 8.590 | 8.590 | 8.400 | 8.450 | 7,915 | -0.14(-1.63%) |
Feb 12, 2019 | 8.490 | 8.600 | 8.400 | 8.590 | 1,673 | +0.21(+2.51%) |
Feb 11, 2019 | 8.480 | 8.539 | 8.355 | 8.380 | 4,686 | +0.06(+0.72%) |
Feb 08, 2019 | 8.680 | 8.680 | 8.320 | 8.320 | 12,700 | -0.17(-2.00%) |
Feb 07, 2019 | 8.460 | 8.670 | 8.380 | 8.490 | 3,464 | -0.12(-1.39%) |
Feb 06, 2019 | 8.800 | 8.800 | 8.610 | 8.610 | 3,108 | -0.17(-1.94%) |
Feb 05, 2019 | 8.880 | 8.990 | 8.760 | 8.780 | 6,322 | -0.11(-1.24%) |
Feb 04, 2019 | 8.920 | 8.930 | 8.824 | 8.890 | 1,420 | -0.07(-0.78%) |
Feb 01, 2019 | 8.880 | 9.000 | 8.700 | 8.960 | 9,500 | +0.26(+2.99%) |
Jan 31, 2019 | 8.976 | 8.976 | 8.570 | 8.700 | 6,389 | +0.34(+4.07%) |
Jan 30, 2019 | 8.340 | 8.465 | 8.340 | 8.360 | 2,060 | -0.01(-0.12%) |
Jan 29, 2019 | 8.550 | 8.710 | 8.320 | 8.370 | 11,442 | -0.31(-3.57%) |
Jan 28, 2019 | 8.643 | 8.680 | 8.603 | 8.680 | 1,977 | +0.05(+0.58%) |
Jan 25, 2019 | 8.590 | 8.700 | 8.400 | 8.630 | 5,100 | +0.28(+3.35%) |
Jan 24, 2019 | 8.350 | 8.470 | 8.350 | 8.350 | 10,812 | +0.00(+0.00%) |
Jan 23, 2019 | 8.350 | 8.540 | 8.350 | 8.350 | 6,439 | -0.04(-0.48%) |
Jan 22, 2019 | 8.200 | 8.597 | 8.200 | 8.390 | 4,067 | +0.08(+0.96%) |
Jan 18, 2019 | 8.400 | 8.650 | 8.250 | 8.310 | 14,200 | +0.10(+1.22%) |
Jan 17, 2019 | 8.350 | 8.846 | 7.900 | 8.210 | 116,810 | -0.12(-1.44%) |
Jan 16, 2019 | 8.810 | 8.847 | 8.110 | 8.330 | 21,966 | -0.33(-3.81%) |
Jan 15, 2019 | 8.210 | 8.922 | 8.210 | 8.660 | 23,845 | +0.29(+3.46%) |
Jan 14, 2019 | 8.250 | 8.600 | 8.200 | 8.370 | 9,266 | +0.09(+1.09%) |
Jan 11, 2019 | 8.100 | 8.450 | 7.750 | 8.280 | 17,700 | +0.07(+0.85%) |
Jan 10, 2019 | 8.200 | 8.210 | 7.800 | 8.210 | 5,774 | +0.17(+2.11%) |
Jan 09, 2019 | 8.090 | 8.204 | 7.810 | 8.040 | 11,074 | +0.22(+2.81%) |
Jan 08, 2019 | 7.550 | 8.130 | 7.550 | 7.820 | 14,004 | +0.12(+1.56%) |
Jan 07, 2019 | 7.550 | 7.980 | 7.550 | 7.700 | 6,875 | +0.11(+1.45%) |
Jan 04, 2019 | 7.850 | 8.110 | 7.570 | 7.590 | 14,000 | -0.05(-0.65%) |
Jan 03, 2019 | 7.730 | 8.000 | 7.330 | 7.640 | 5,155 | +0.00(+0.00%) |
Jan 02, 2019 | 7.090 | 7.640 | 7.011 | 7.640 | 5,348 | +0.53(+7.45%) |
Dec 31, 2018 | 7.400 | 7.400 | 7.110 | 7.110 | 9,300 | -0.29(-3.92%) |
Dec 28, 2018 | 7.240 | 7.610 | 7.200 | 7.400 | 14,600 | +0.30(+4.23%) |
Dec 27, 2018 | 7.100 | 7.270 | 7.100 | 7.100 | 10,960 | -0.04(-0.56%) |
Dec 26, 2018 | 7.070 | 7.400 | 6.990 | 7.140 | 15,705 | -0.07(-0.97%) |
Dec 24, 2018 | 6.900 | 7.660 | 6.560 | 7.210 | 25,300 | +0.21(+3.00%) |
Dec 21, 2018 | 7.220 | 7.270 | 7.000 | 7.000 | 43,700 | -0.05(-0.71%) |
Dec 20, 2018 | 7.890 | 7.890 | 6.670 | 7.050 | 15,435 | -0.09(-1.26%) |
Dec 19, 2018 | 7.080 | 7.570 | 7.080 | 7.140 | 26,947 | -0.01(-0.14%) |
Dec 18, 2018 | 7.420 | 7.810 | 7.090 | 7.150 | 14,588 | -0.10(-1.38%) |
Dec 17, 2018 | 7.800 | 7.830 | 7.240 | 7.250 | 15,609 | -0.51(-6.57%) |
Dec 14, 2018 | 7.790 | 8.070 | 7.760 | 7.760 | 18,000 | -0.26(-3.24%) |
Dec 13, 2018 | 8.410 | 8.410 | 7.850 | 8.020 | 18,436 | -0.25(-3.02%) |
Dec 12, 2018 | 8.360 | 8.600 | 8.100 | 8.270 | 13,995 | +0.01(+0.12%) |
Dec 11, 2018 | 8.130 | 8.380 | 8.000 | 8.260 | 28,708 | +0.18(+2.23%) |
Dec 10, 2018 | 8.050 | 8.200 | 8.000 | 8.080 | 17,553 | -0.12(-1.46%) |
Dec 07, 2018 | 8.240 | 8.250 | 7.955 | 8.200 | 20,500 | +0.16(+1.99%) |
Dec 06, 2018 | 8.130 | 8.170 | 7.970 | 8.040 | 16,277 | -0.04(-0.50%) |
Dec 04, 2018 | 8.170 | 8.190 | 8.020 | 8.080 | 13,900 | -0.01(-0.12%) |