Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.747 | 8.793 | 8.738 | 8.775 | 74,176 | +0.04(+0.41%) |
Feb 27, 2019 | 8.747 | 8.747 | 8.684 | 8.738 | 71,294 | -0.02(-0.21%) |
Feb 26, 2019 | 8.775 | 8.775 | 8.729 | 8.756 | 87,458 | +0.03(+0.31%) |
Feb 25, 2019 | 8.775 | 8.793 | 8.729 | 8.729 | 149,024 | -0.05(-0.52%) |
Feb 22, 2019 | 8.738 | 8.775 | 8.711 | 8.775 | 74,508 | +0.07(+0.83%) |
Feb 21, 2019 | 8.657 | 8.729 | 8.630 | 8.702 | 36,943 | +0.05(+0.52%) |
Feb 20, 2019 | 8.639 | 8.675 | 8.639 | 8.657 | 49,926 | +0.02(+0.21%) |
Feb 19, 2019 | 8.630 | 8.670 | 8.594 | 8.639 | 89,667 | +0.00(+0.00%) |
Feb 15, 2019 | 8.575 | 8.666 | 8.548 | 8.639 | 50,188 | +0.09(+1.06%) |
Feb 14, 2019 | 8.494 | 8.583 | 8.494 | 8.548 | 50,273 | +0.03(+0.37%) |
Feb 13, 2019 | 8.539 | 8.539 | 8.494 | 8.517 | 58,168 | +0.01(+0.16%) |
Feb 12, 2019 | 8.485 | 8.521 | 8.467 | 8.503 | 48,477 | +0.05(+0.53%) |
Feb 11, 2019 | 8.476 | 8.485 | 8.431 | 8.458 | 82,541 | -0.01(-0.11%) |
Feb 08, 2019 | 8.440 | 8.494 | 8.431 | 8.467 | 43,334 | +0.00(+0.00%) |
Feb 07, 2019 | 8.485 | 8.521 | 8.431 | 8.467 | 147,707 | -0.03(-0.32%) |
Feb 06, 2019 | 8.521 | 8.521 | 8.481 | 8.494 | 52,694 | -0.03(-0.32%) |
Feb 05, 2019 | 8.467 | 8.529 | 8.467 | 8.521 | 72,959 | +0.05(+0.64%) |
Feb 04, 2019 | 8.440 | 8.530 | 8.440 | 8.467 | 111,575 | +0.04(+0.43%) |
Feb 01, 2019 | 8.494 | 8.494 | 8.413 | 8.431 | 183,287 | -0.05(-0.64%) |
Jan 31, 2019 | 8.367 | 8.485 | 8.367 | 8.485 | 34,736 | +0.14(+1.63%) |
Jan 30, 2019 | 8.223 | 8.381 | 8.223 | 8.349 | 135,752 | +0.15(+1.88%) |
Jan 29, 2019 | 8.168 | 8.241 | 8.168 | 8.196 | 70,250 | +0.01(+0.11%) |
Jan 28, 2019 | 8.196 | 8.232 | 8.141 | 8.187 | 46,363 | -0.06(-0.77%) |
Jan 25, 2019 | 8.196 | 8.268 | 8.196 | 8.250 | 73,182 | +0.06(+0.77%) |
Jan 24, 2019 | 8.177 | 8.277 | 8.141 | 8.187 | 92,715 | +0.03(+0.33%) |
Jan 23, 2019 | 8.187 | 8.191 | 8.078 | 8.159 | 99,414 | +0.05(+0.67%) |
Jan 22, 2019 | 8.187 | 8.243 | 8.087 | 8.105 | 90,469 | -0.08(-0.99%) |
Jan 18, 2019 | 8.159 | 8.250 | 8.159 | 8.187 | 106,457 | +0.05(+0.56%) |
Jan 17, 2019 | 8.051 | 8.187 | 8.051 | 8.141 | 165,287 | +0.05(+0.67%) |
Jan 16, 2019 | 7.997 | 8.123 | 7.997 | 8.087 | 140,206 | +0.07(+0.90%) |
Jan 15, 2019 | 7.978 | 8.051 | 7.978 | 8.015 | 129,962 | +0.05(+0.57%) |
Jan 14, 2019 | 8.069 | 8.069 | 7.951 | 7.969 | 128,503 | -0.12(-1.45%) |
Jan 11, 2019 | 7.988 | 8.132 | 7.951 | 8.087 | 96,839 | +0.08(+1.02%) |
Jan 10, 2019 | 7.933 | 8.006 | 7.870 | 8.006 | 179,843 | +0.12(+1.49%) |
Jan 09, 2019 | 7.843 | 7.897 | 7.796 | 7.888 | 243,194 | +0.13(+1.63%) |
Jan 08, 2019 | 7.716 | 7.789 | 7.716 | 7.761 | 220,824 | +0.08(+1.06%) |
Jan 07, 2019 | 7.680 | 7.752 | 7.608 | 7.680 | 210,747 | +0.05(+0.59%) |
Jan 04, 2019 | 7.689 | 7.734 | 7.626 | 7.635 | 252,048 | -0.01(-0.11%) |
Jan 03, 2019 | 7.608 | 7.686 | 7.504 | 7.643 | 307,052 | +0.01(+0.11%) |
Jan 02, 2019 | 7.461 | 7.643 | 7.400 | 7.634 | 174,642 | +0.12(+1.62%) |
Dec 31, 2018 | 7.374 | 7.521 | 7.374 | 7.513 | 203,798 | +0.16(+2.12%) |
Dec 28, 2018 | 7.322 | 7.452 | 7.270 | 7.357 | 260,627 | -0.01(-0.12%) |
Dec 27, 2018 | 7.261 | 7.365 | 7.174 | 7.365 | 82,378 | +0.10(+1.31%) |
Dec 26, 2018 | 7.079 | 7.305 | 7.036 | 7.270 | 108,959 | +0.21(+2.95%) |
Dec 24, 2018 | 7.157 | 7.200 | 7.044 | 7.062 | 108,815 | -0.14(-1.93%) |
Dec 21, 2018 | 7.339 | 7.504 | 7.200 | 7.200 | 113,772 | -0.12(-1.66%) |
Dec 20, 2018 | 7.573 | 7.588 | 7.226 | 7.322 | 182,645 | -0.29(-3.76%) |
Dec 19, 2018 | 7.513 | 7.704 | 7.478 | 7.608 | 240,764 | -0.07(-0.90%) |
Dec 18, 2018 | 7.834 | 7.834 | 7.617 | 7.678 | 412,245 | -0.12(-1.56%) |
Dec 17, 2018 | 7.955 | 7.981 | 7.773 | 7.799 | 177,732 | -0.17(-2.12%) |
Dec 14, 2018 | 8.068 | 8.084 | 7.929 | 7.968 | 188,698 | -0.12(-1.45%) |
Dec 13, 2018 | 8.033 | 8.137 | 8.025 | 8.085 | 64,938 | +0.06(+0.76%) |
Dec 12, 2018 | 7.990 | 8.051 | 7.990 | 8.025 | 85,188 | +0.06(+0.76%) |
Dec 11, 2018 | 7.990 | 8.007 | 7.894 | 7.964 | 97,732 | +0.00(+0.00%) |
Dec 10, 2018 | 7.964 | 7.973 | 7.877 | 7.964 | 122,789 | -0.03(-0.33%) |
Dec 07, 2018 | 8.042 | 8.077 | 7.990 | 7.990 | 65,819 | -0.05(-0.65%) |
Dec 06, 2018 | 7.912 | 8.042 | 7.842 | 8.042 | 134,580 | +0.00(+0.00%) |
Dec 04, 2018 | 8.146 | 8.207 | 8.042 | 8.042 | 204,720 | -0.10(-1.28%) |