Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.599 | 8.651 | 8.319 | 8.328 | 672,785 | -0.26(-3.03%) |
Feb 27, 2019 | 8.386 | 8.628 | 8.261 | 8.589 | 843,007 | +0.15(+1.83%) |
Feb 26, 2019 | 8.463 | 8.579 | 8.396 | 8.435 | 1,438,240 | -0.03(-0.34%) |
Feb 25, 2019 | 8.521 | 8.618 | 8.406 | 8.463 | 675,638 | +0.04(+0.46%) |
Feb 22, 2019 | 8.290 | 8.512 | 8.290 | 8.425 | 836,224 | +0.16(+1.99%) |
Feb 21, 2019 | 8.685 | 8.705 | 8.087 | 8.261 | 1,354,007 | -0.43(-4.99%) |
Feb 20, 2019 | 8.550 | 8.850 | 8.550 | 8.695 | 864,412 | +0.14(+1.58%) |
Feb 19, 2019 | 8.463 | 8.599 | 8.377 | 8.560 | 691,587 | +0.10(+1.14%) |
Feb 15, 2019 | 8.280 | 8.608 | 8.251 | 8.463 | 1,056,834 | +0.16(+1.98%) |
Feb 14, 2019 | 8.357 | 8.425 | 8.222 | 8.299 | 1,294,933 | -0.07(-0.81%) |
Feb 13, 2019 | 8.377 | 8.502 | 8.290 | 8.367 | 1,399,309 | +0.01(+0.12%) |
Feb 12, 2019 | 8.270 | 8.377 | 8.145 | 8.357 | 1,075,255 | +0.15(+1.88%) |
Feb 11, 2019 | 8.116 | 8.290 | 8.097 | 8.203 | 2,440,276 | +0.12(+1.43%) |
Feb 08, 2019 | 8.068 | 8.145 | 7.981 | 8.087 | 514,065 | -0.02(-0.24%) |
Feb 07, 2019 | 8.145 | 8.203 | 7.918 | 8.106 | 918,867 | -0.12(-1.41%) |
Feb 06, 2019 | 8.087 | 8.270 | 8.029 | 8.222 | 753,546 | +0.12(+1.43%) |
Feb 05, 2019 | 8.203 | 8.251 | 8.047 | 8.106 | 813,506 | -0.09(-1.06%) |
Feb 04, 2019 | 8.251 | 8.261 | 8.006 | 8.193 | 685,717 | -0.03(-0.35%) |
Feb 01, 2019 | 8.058 | 8.242 | 8.010 | 8.222 | 1,258,689 | +0.17(+2.16%) |
Jan 31, 2019 | 7.875 | 8.193 | 7.846 | 8.049 | 911,931 | +0.15(+1.96%) |
Jan 30, 2019 | 7.865 | 7.942 | 7.609 | 7.894 | 913,365 | +0.05(+0.61%) |
Jan 29, 2019 | 7.720 | 8.020 | 7.547 | 7.846 | 1,281,557 | +0.17(+2.26%) |
Jan 28, 2019 | 7.711 | 7.740 | 7.566 | 7.672 | 3,072,326 | -0.11(-1.36%) |
Jan 25, 2019 | 7.769 | 7.788 | 7.624 | 7.778 | 628,049 | +0.04(+0.50%) |
Jan 24, 2019 | 7.508 | 7.817 | 7.431 | 7.740 | 701,480 | +0.21(+2.82%) |
Jan 23, 2019 | 7.682 | 7.725 | 7.431 | 7.527 | 471,263 | -0.10(-1.27%) |
Jan 22, 2019 | 7.836 | 7.865 | 7.547 | 7.624 | 1,158,032 | -0.21(-2.71%) |
Jan 18, 2019 | 7.749 | 7.913 | 7.624 | 7.836 | 567,119 | +0.13(+1.63%) |
Jan 17, 2019 | 7.450 | 7.788 | 7.441 | 7.711 | 684,107 | +0.18(+2.44%) |
Jan 16, 2019 | 7.450 | 7.653 | 7.363 | 7.527 | 983,354 | +0.16(+2.23%) |
Jan 15, 2019 | 7.238 | 7.412 | 7.228 | 7.363 | 1,317,143 | +0.15(+2.14%) |
Jan 14, 2019 | 7.170 | 7.363 | 7.170 | 7.209 | 1,192,027 | -0.20(-2.73%) |
Jan 11, 2019 | 7.296 | 7.479 | 7.074 | 7.412 | 1,002,744 | +0.02(+0.26%) |
Jan 10, 2019 | 7.441 | 7.508 | 7.278 | 7.392 | 1,505,996 | -0.11(-1.42%) |
Jan 09, 2019 | 7.614 | 7.643 | 7.315 | 7.498 | 1,323,623 | -0.07(-0.89%) |
Jan 08, 2019 | 7.576 | 7.691 | 7.296 | 7.566 | 1,012,118 | +0.35(+4.81%) |
Jan 07, 2019 | 6.977 | 7.286 | 6.900 | 7.219 | 870,786 | +0.24(+3.46%) |
Jan 04, 2019 | 6.688 | 7.083 | 6.611 | 6.977 | 2,009,529 | +0.40(+6.01%) |
Jan 03, 2019 | 6.678 | 6.852 | 6.504 | 6.582 | 605,406 | -0.18(-2.71%) |
Jan 02, 2019 | 6.630 | 6.871 | 6.476 | 6.765 | 753,407 | +0.01(+0.14%) |
Dec 31, 2018 | 6.601 | 6.804 | 6.393 | 6.755 | 1,534,425 | +0.15(+2.34%) |
Dec 28, 2018 | 6.611 | 6.736 | 6.476 | 6.601 | 866,792 | +0.00(+0.00%) |
Dec 27, 2018 | 6.640 | 6.736 | 6.239 | 6.601 | 900,519 | -0.14(-2.01%) |
Dec 26, 2018 | 6.225 | 6.755 | 6.224 | 6.736 | 811,228 | +0.55(+8.89%) |
Dec 24, 2018 | 6.234 | 6.321 | 6.186 | 6.186 | 610,744 | -0.09(-1.38%) |
Dec 21, 2018 | 6.311 | 6.398 | 6.225 | 6.273 | 1,417,851 | -0.02(-0.31%) |
Dec 20, 2018 | 6.321 | 6.408 | 6.209 | 6.292 | 812,142 | -0.05(-0.76%) |
Dec 19, 2018 | 6.350 | 6.669 | 6.302 | 6.340 | 1,315,747 | +0.07(+1.08%) |
Dec 18, 2018 | 6.282 | 6.562 | 6.244 | 6.273 | 895,143 | +0.01(+0.15%) |
Dec 17, 2018 | 6.688 | 6.688 | 6.167 | 6.263 | 1,879,493 | -0.43(-6.48%) |
Dec 14, 2018 | 6.601 | 6.871 | 6.601 | 6.697 | 1,396,091 | -0.03(-0.43%) |
Dec 13, 2018 | 6.997 | 7.053 | 6.654 | 6.726 | 1,872,458 | -0.25(-3.60%) |
Dec 12, 2018 | 7.103 | 7.199 | 6.948 | 6.977 | 1,700,534 | -0.02(-0.28%) |
Dec 11, 2018 | 6.842 | 7.074 | 6.794 | 6.997 | 2,071,218 | +0.26(+3.87%) |
Dec 10, 2018 | 6.919 | 6.997 | 6.649 | 6.736 | 1,195,684 | -0.28(-3.99%) |
Dec 07, 2018 | 7.045 | 7.180 | 6.784 | 7.016 | 1,513,701 | -0.07(-0.95%) |
Dec 06, 2018 | 6.948 | 7.122 | 6.852 | 7.083 | 1,862,502 | +0.07(+0.96%) |
Dec 04, 2018 | 7.518 | 7.614 | 6.948 | 7.016 | 2,021,238 | -0.50(-6.68%) |