Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.809 | 7.809 | 7.762 | 7.762 | 535 | -0.07(-0.85%) |
Feb 27, 2019 | 7.652 | 7.868 | 7.622 | 7.828 | 3,115 | -0.11(-1.40%) |
Feb 26, 2019 | 7.959 | 7.959 | 7.929 | 7.939 | 3,161 | -0.01(-0.08%) |
Feb 25, 2019 | 7.926 | 7.981 | 7.829 | 7.946 | 5,639 | -0.01(-0.08%) |
Feb 22, 2019 | 7.814 | 7.953 | 7.814 | 7.953 | 7,127 | +0.07(+0.92%) |
Feb 21, 2019 | 7.839 | 7.889 | 7.787 | 7.880 | 3,202 | +0.17(+2.21%) |
Feb 20, 2019 | 7.643 | 7.710 | 7.643 | 7.710 | 1,266 | +0.06(+0.79%) |
Feb 19, 2019 | 7.656 | 7.709 | 7.649 | 7.649 | 2,530 | +0.02(+0.26%) |
Feb 15, 2019 | 7.702 | 7.702 | 7.610 | 7.630 | 5,610 | -0.06(-0.72%) |
Feb 14, 2019 | 7.904 | 7.959 | 7.685 | 7.685 | 4,032 | -0.28(-3.52%) |
Feb 13, 2019 | 8.054 | 8.054 | 7.963 | 7.965 | 1,451 | -0.14(-1.72%) |
Feb 12, 2019 | 8.104 | 8.104 | 8.104 | 8.104 | 500 | +0.01(+0.16%) |
Feb 11, 2019 | 7.857 | 8.091 | 7.550 | 8.091 | 10,631 | -0.05(-0.65%) |
Feb 08, 2019 | 8.164 | 8.177 | 8.111 | 8.144 | 3,487 | -0.03(-0.40%) |
Feb 07, 2019 | 8.263 | 8.263 | 8.177 | 8.177 | 4,004 | -0.16(-1.90%) |
Feb 06, 2019 | 8.526 | 8.526 | 8.078 | 8.335 | 22,877 | -0.16(-1.86%) |
Feb 05, 2019 | 8.493 | 8.493 | 8.493 | 8.493 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.639 | 8.639 | 8.493 | 8.493 | 4,472 | -0.05(-0.62%) |
Feb 01, 2019 | 8.708 | 8.731 | 8.546 | 8.546 | 7,278 | -0.11(-1.30%) |
Jan 31, 2019 | 8.737 | 8.737 | 8.658 | 8.658 | 1,821 | -0.04(-0.48%) |
Jan 30, 2019 | 8.718 | 8.737 | 8.700 | 8.700 | 3,052 | +0.02(+0.25%) |
Jan 29, 2019 | 8.692 | 8.692 | 8.574 | 8.679 | 4,175 | +0.25(+2.95%) |
Jan 28, 2019 | 8.429 | 8.510 | 8.429 | 8.430 | 2,628 | -0.16(-1.90%) |
Jan 25, 2019 | 8.528 | 8.593 | 8.442 | 8.593 | 4,573 | +0.10(+1.14%) |
Jan 24, 2019 | 8.496 | 8.496 | 8.496 | 8.496 | 1,364 | -0.09(-1.02%) |
Jan 23, 2019 | 8.567 | 8.584 | 8.521 | 8.584 | 2,958 | +0.03(+0.35%) |
Jan 22, 2019 | 8.462 | 8.600 | 8.390 | 8.554 | 5,023 | +0.06(+0.70%) |
Jan 18, 2019 | 8.495 | 8.495 | 8.423 | 8.495 | 7,012 | -0.05(-0.54%) |
Jan 17, 2019 | 8.469 | 8.541 | 8.469 | 8.541 | 689 | +0.03(+0.39%) |
Jan 16, 2019 | 8.659 | 8.662 | 8.508 | 8.508 | 2,728 | +0.07(+0.78%) |
Jan 15, 2019 | 8.495 | 8.593 | 8.436 | 8.442 | 6,257 | +0.14(+1.74%) |
Jan 14, 2019 | 8.173 | 8.378 | 8.173 | 8.298 | 12,860 | +0.18(+2.26%) |
Jan 11, 2019 | 8.081 | 8.114 | 8.078 | 8.114 | 2,134 | -0.56(-6.44%) |
Jan 10, 2019 | 8.069 | 8.673 | 8.069 | 8.673 | 1,570 | +0.62(+7.66%) |
Jan 09, 2019 | 7.996 | 8.055 | 7.996 | 8.055 | 5,414 | +0.07(+0.82%) |
Jan 08, 2019 | 8.278 | 8.278 | 7.885 | 7.990 | 4,684 | -0.35(-4.25%) |
Jan 07, 2019 | 8.390 | 8.390 | 8.344 | 8.344 | 826 | +0.11(+1.35%) |
Jan 04, 2019 | 7.852 | 8.272 | 7.852 | 8.232 | 3,963 | +0.41(+5.20%) |
Jan 03, 2019 | 7.767 | 7.826 | 7.767 | 7.826 | 1,082 | +0.03(+0.45%) |
Jan 02, 2019 | 7.111 | 8.134 | 6.219 | 7.791 | 41,547 | +0.67(+9.47%) |
Dec 31, 2018 | 7.308 | 7.347 | 6.966 | 7.117 | 80,643 | -0.20(-2.78%) |
Dec 28, 2018 | 7.353 | 7.386 | 7.321 | 7.321 | 8,841 | -0.04(-0.50%) |
Dec 27, 2018 | 7.349 | 7.479 | 7.325 | 7.357 | 8,714 | +0.02(+0.34%) |
Dec 26, 2018 | 7.244 | 7.347 | 7.242 | 7.333 | 6,424 | +0.12(+1.60%) |
Dec 24, 2018 | 7.224 | 7.256 | 7.217 | 7.217 | 12,765 | -0.04(-0.54%) |
Dec 21, 2018 | 7.263 | 7.263 | 7.184 | 7.256 | 4,460 | -0.05(-0.62%) |
Dec 20, 2018 | 8.147 | 8.147 | 7.295 | 7.302 | 21,412 | -0.94(-11.37%) |
Dec 19, 2018 | 8.452 | 8.452 | 8.238 | 8.238 | 9,123 | -0.21(-2.54%) |
Dec 18, 2018 | 8.452 | 8.478 | 8.402 | 8.452 | 9,614 | -0.06(-0.70%) |
Dec 17, 2018 | 8.478 | 8.595 | 8.478 | 8.512 | 64,512 | +0.03(+0.32%) |
Dec 14, 2018 | 8.485 | 8.530 | 8.478 | 8.485 | 3,076 | -0.04(-0.50%) |
Dec 13, 2018 | 8.550 | 8.653 | 8.487 | 8.527 | 2,693 | +0.05(+0.58%) |
Dec 12, 2018 | 8.478 | 8.498 | 8.478 | 8.478 | 1,734 | -0.05(-0.54%) |
Dec 11, 2018 | 8.525 | 8.525 | 8.525 | 8.525 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.589 | 8.595 | 8.478 | 8.478 | 6,959 | -0.06(-0.69%) |
Dec 07, 2018 | 8.537 | 8.595 | 8.537 | 8.537 | 6,152 | +0.00(+0.00%) |
Dec 06, 2018 | 8.582 | 8.582 | 8.537 | 8.537 | 6,498 | -0.05(-0.53%) |
Dec 04, 2018 | 8.589 | 8.589 | 8.543 | 8.582 | 2,153 | -0.01(-0.08%) |