Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.130 | 8.130 | 8.090 | 8.110 | 11,514 | -0.02(-0.25%) |
Feb 27, 2019 | 8.050 | 8.130 | 8.040 | 8.130 | 19,385 | +0.06(+0.74%) |
Feb 26, 2019 | 8.070 | 8.110 | 8.040 | 8.070 | 10,167 | +0.03(+0.37%) |
Feb 25, 2019 | 8.110 | 8.130 | 8.040 | 8.040 | 25,353 | -0.07(-0.86%) |
Feb 22, 2019 | 8.100 | 8.110 | 8.080 | 8.110 | 24,900 | +0.03(+0.37%) |
Feb 21, 2019 | 8.080 | 8.090 | 8.050 | 8.080 | 29,303 | +0.02(+0.25%) |
Feb 20, 2019 | 8.100 | 8.100 | 8.050 | 8.060 | 25,365 | -0.06(-0.74%) |
Feb 19, 2019 | 8.130 | 8.170 | 8.100 | 8.120 | 43,327 | -0.01(-0.12%) |
Feb 15, 2019 | 8.130 | 8.190 | 8.110 | 8.130 | 39,900 | +0.01(+0.12%) |
Feb 14, 2019 | 8.100 | 8.160 | 8.014 | 8.120 | 60,929 | +0.02(+0.25%) |
Feb 13, 2019 | 8.070 | 8.100 | 8.070 | 8.100 | 10,469 | +0.03(+0.37%) |
Feb 12, 2019 | 8.070 | 8.080 | 8.040 | 8.070 | 23,034 | +0.03(+0.33%) |
Feb 11, 2019 | 7.990 | 8.050 | 7.990 | 8.043 | 10,107 | +0.06(+0.80%) |
Feb 08, 2019 | 7.970 | 7.985 | 7.970 | 7.980 | 4,300 | -0.03(-0.37%) |
Feb 07, 2019 | 7.980 | 8.020 | 7.980 | 8.010 | 13,696 | +0.03(+0.38%) |
Feb 06, 2019 | 7.990 | 8.014 | 7.970 | 7.980 | 16,129 | -0.00(-0.00%) |
Feb 05, 2019 | 7.980 | 7.990 | 7.940 | 7.980 | 8,866 | -0.01(-0.12%) |
Feb 04, 2019 | 7.940 | 7.990 | 7.890 | 7.990 | 35,339 | +0.06(+0.76%) |
Feb 01, 2019 | 7.980 | 7.980 | 7.890 | 7.930 | 22,200 | +0.07(+0.89%) |
Jan 31, 2019 | 7.830 | 7.920 | 7.830 | 7.860 | 19,806 | +0.00(+0.00%) |
Jan 30, 2019 | 7.820 | 7.867 | 7.788 | 7.860 | 26,741 | +0.04(+0.45%) |
Jan 29, 2019 | 7.790 | 7.882 | 7.770 | 7.825 | 6,848 | +0.02(+0.19%) |
Jan 28, 2019 | 7.790 | 7.810 | 7.760 | 7.810 | 18,847 | +0.05(+0.64%) |
Jan 25, 2019 | 7.750 | 7.810 | 7.750 | 7.760 | 15,400 | -0.01(-0.13%) |
Jan 24, 2019 | 7.760 | 7.861 | 7.730 | 7.770 | 18,219 | +0.02(+0.26%) |
Jan 23, 2019 | 7.870 | 7.870 | 7.750 | 7.750 | 25,750 | -0.11(-1.40%) |
Jan 22, 2019 | 7.910 | 7.950 | 7.800 | 7.860 | 26,656 | -0.09(-1.13%) |
Jan 18, 2019 | 7.880 | 8.140 | 7.840 | 7.950 | 53,000 | +0.05(+0.63%) |
Jan 17, 2019 | 7.870 | 7.900 | 7.810 | 7.900 | 15,847 | +0.07(+0.89%) |
Jan 16, 2019 | 7.800 | 7.840 | 7.790 | 7.830 | 16,040 | +0.00(+0.00%) |
Jan 15, 2019 | 7.740 | 7.849 | 7.740 | 7.830 | 24,732 | +0.04(+0.51%) |
Jan 14, 2019 | 7.770 | 7.830 | 7.760 | 7.790 | 30,946 | +0.04(+0.58%) |
Jan 11, 2019 | 7.680 | 7.777 | 7.639 | 7.745 | 25,900 | +0.09(+1.24%) |
Jan 10, 2019 | 7.470 | 7.650 | 7.390 | 7.650 | 38,287 | +0.21(+2.82%) |
Jan 09, 2019 | 7.400 | 7.440 | 7.340 | 7.440 | 27,634 | +0.05(+0.68%) |
Jan 08, 2019 | 7.360 | 7.524 | 7.208 | 7.390 | 88,528 | +0.02(+0.27%) |
Jan 07, 2019 | 7.250 | 7.370 | 7.250 | 7.370 | 31,662 | +0.14(+1.94%) |
Jan 04, 2019 | 7.220 | 7.260 | 7.200 | 7.230 | 66,900 | +0.04(+0.56%) |
Jan 03, 2019 | 7.150 | 7.240 | 7.150 | 7.190 | 31,419 | +0.01(+0.14%) |
Jan 02, 2019 | 7.100 | 7.180 | 7.080 | 7.180 | 50,751 | +0.06(+0.84%) |
Dec 31, 2018 | 7.110 | 7.320 | 7.110 | 7.120 | 16,700 | +0.02(+0.28%) |
Dec 28, 2018 | 6.960 | 7.130 | 6.950 | 7.100 | 77,000 | -0.02(-0.28%) |
Dec 27, 2018 | 7.140 | 7.180 | 7.039 | 7.120 | 15,026 | +0.00(+0.00%) |
Dec 26, 2018 | 6.810 | 7.160 | 6.810 | 7.120 | 46,236 | +0.17(+2.45%) |
Dec 24, 2018 | 6.860 | 6.950 | 6.850 | 6.950 | 13,900 | +0.13(+1.91%) |
Dec 21, 2018 | 6.950 | 6.950 | 6.660 | 6.820 | 59,700 | -0.03(-0.44%) |
Dec 20, 2018 | 7.220 | 7.220 | 6.650 | 6.850 | 79,255 | -0.37(-5.12%) |
Dec 19, 2018 | 7.020 | 7.270 | 6.910 | 7.220 | 75,269 | +0.04(+0.56%) |
Dec 18, 2018 | 7.180 | 7.310 | 7.100 | 7.180 | 51,104 | -0.02(-0.28%) |
Dec 17, 2018 | 7.300 | 7.400 | 7.170 | 7.200 | 59,589 | -0.16(-2.17%) |
Dec 14, 2018 | 7.420 | 7.590 | 7.240 | 7.360 | 62,600 | -0.17(-2.26%) |
Dec 13, 2018 | 7.580 | 7.687 | 7.530 | 7.530 | 45,104 | -0.03(-0.40%) |
Dec 12, 2018 | 7.760 | 7.782 | 7.550 | 7.560 | 29,548 | -0.17(-2.20%) |
Dec 11, 2018 | 7.810 | 7.820 | 7.730 | 7.730 | 21,643 | -0.07(-0.90%) |
Dec 10, 2018 | 7.690 | 7.860 | 7.690 | 7.800 | 16,713 | +0.14(+1.83%) |
Dec 07, 2018 | 7.590 | 7.735 | 7.530 | 7.660 | 14,800 | +0.09(+1.19%) |
Dec 06, 2018 | 7.770 | 7.787 | 7.570 | 7.570 | 33,473 | -0.18(-2.32%) |
Dec 04, 2018 | 7.550 | 7.830 | 7.550 | 7.750 | 46,700 | +0.19(+2.51%) |