Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.477 | 8.550 | 8.432 | 8.441 | 5,821,901 | +0.12(+1.43%) |
Feb 27, 2019 | 8.249 | 8.359 | 8.222 | 8.322 | 5,728,566 | +0.17(+2.13%) |
Feb 26, 2019 | 8.094 | 8.167 | 8.085 | 8.148 | 3,856,973 | +0.14(+1.71%) |
Feb 25, 2019 | 8.048 | 8.112 | 8.002 | 8.011 | 4,731,645 | +0.11(+1.39%) |
Feb 22, 2019 | 7.984 | 7.984 | 7.865 | 7.902 | 2,514,592 | -0.01(-0.12%) |
Feb 21, 2019 | 7.948 | 7.975 | 7.893 | 7.911 | 3,022,092 | -0.07(-0.92%) |
Feb 20, 2019 | 7.893 | 8.002 | 7.884 | 7.984 | 3,942,457 | +0.12(+1.51%) |
Feb 19, 2019 | 7.774 | 7.874 | 7.747 | 7.865 | 5,338,774 | -0.17(-2.16%) |
Feb 15, 2019 | 7.865 | 8.039 | 7.847 | 8.039 | 6,416,256 | +0.42(+5.52%) |
Feb 14, 2019 | 7.619 | 7.683 | 7.564 | 7.619 | 4,106,381 | -0.18(-2.34%) |
Feb 13, 2019 | 7.838 | 7.884 | 7.783 | 7.801 | 3,309,832 | +0.00(+0.00%) |
Feb 12, 2019 | 7.728 | 7.810 | 7.728 | 7.801 | 3,660,600 | +0.20(+2.64%) |
Feb 11, 2019 | 7.582 | 7.628 | 7.555 | 7.600 | 4,785,059 | +0.12(+1.59%) |
Feb 08, 2019 | 7.491 | 7.509 | 7.345 | 7.482 | 7,943,227 | -0.16(-2.03%) |
Feb 07, 2019 | 7.938 | 7.948 | 7.610 | 7.637 | 9,398,497 | -0.54(-6.59%) |
Feb 06, 2019 | 8.103 | 8.212 | 8.103 | 8.176 | 2,731,869 | +0.05(+0.56%) |
Feb 05, 2019 | 8.094 | 8.148 | 8.066 | 8.130 | 4,238,733 | +0.09(+1.14%) |
Feb 04, 2019 | 7.948 | 8.039 | 7.884 | 8.039 | 4,512,294 | -0.05(-0.56%) |
Feb 01, 2019 | 7.838 | 8.153 | 7.829 | 8.085 | 13,748,104 | -0.03(-0.34%) |
Jan 31, 2019 | 8.075 | 8.130 | 8.021 | 8.112 | 10,316,096 | -0.37(-4.41%) |
Jan 30, 2019 | 8.423 | 8.532 | 8.373 | 8.486 | 3,093,528 | +0.05(+0.65%) |
Jan 29, 2019 | 8.468 | 8.550 | 8.423 | 8.432 | 3,453,737 | -0.04(-0.43%) |
Jan 28, 2019 | 8.432 | 8.477 | 8.381 | 8.468 | 3,954,420 | +0.03(+0.32%) |
Jan 25, 2019 | 8.331 | 8.532 | 8.331 | 8.441 | 4,993,608 | +0.35(+4.29%) |
Jan 24, 2019 | 8.112 | 8.139 | 8.011 | 8.094 | 3,289,755 | -0.17(-2.10%) |
Jan 23, 2019 | 8.276 | 8.322 | 8.203 | 8.267 | 4,227,295 | +0.18(+2.26%) |
Jan 22, 2019 | 8.094 | 8.194 | 8.075 | 8.085 | 3,729,025 | -0.26(-3.17%) |
Jan 18, 2019 | 8.295 | 8.349 | 8.222 | 8.349 | 7,436,390 | +0.20(+2.47%) |
Jan 17, 2019 | 8.185 | 8.203 | 8.075 | 8.148 | 8,023,948 | -0.34(-3.98%) |
Jan 16, 2019 | 8.130 | 8.523 | 8.112 | 8.486 | 15,460,331 | +0.60(+7.65%) |
Jan 15, 2019 | 7.783 | 7.884 | 7.737 | 7.884 | 5,762,670 | +0.05(+0.58%) |
Jan 14, 2019 | 7.710 | 7.884 | 7.710 | 7.838 | 3,102,277 | +0.02(+0.23%) |
Jan 11, 2019 | 7.792 | 7.872 | 7.742 | 7.820 | 4,208,612 | -0.05(-0.58%) |
Jan 10, 2019 | 7.774 | 7.893 | 7.747 | 7.865 | 3,221,962 | +0.05(+0.58%) |
Jan 09, 2019 | 7.865 | 7.920 | 7.747 | 7.820 | 4,166,017 | -0.16(-2.06%) |
Jan 08, 2019 | 8.121 | 8.130 | 7.929 | 7.984 | 4,801,575 | +0.04(+0.46%) |
Jan 07, 2019 | 7.838 | 7.993 | 7.783 | 7.948 | 6,197,764 | +0.16(+2.11%) |
Jan 04, 2019 | 7.610 | 7.801 | 7.573 | 7.783 | 5,303,731 | +0.39(+5.32%) |
Jan 03, 2019 | 7.454 | 7.472 | 7.354 | 7.390 | 5,989,184 | -0.10(-1.34%) |
Jan 02, 2019 | 7.189 | 7.491 | 7.180 | 7.491 | 7,704,802 | +0.05(+0.61%) |
Dec 31, 2018 | 7.500 | 7.573 | 7.326 | 7.445 | 6,351,013 | +0.09(+1.24%) |
Dec 28, 2018 | 7.290 | 7.454 | 7.244 | 7.354 | 6,732,947 | +0.22(+3.07%) |
Dec 27, 2018 | 7.080 | 7.144 | 6.961 | 7.135 | 15,299,076 | -0.32(-4.29%) |
Dec 26, 2018 | 7.226 | 7.463 | 7.052 | 7.454 | 7,555,872 | +0.23(+3.16%) |
Dec 24, 2018 | 7.189 | 7.253 | 7.089 | 7.226 | 7,001,035 | +0.04(+0.51%) |
Dec 21, 2018 | 7.290 | 7.390 | 7.162 | 7.189 | 9,492,092 | -0.17(-2.36%) |
Dec 20, 2018 | 7.390 | 7.445 | 7.281 | 7.363 | 12,097,980 | -0.28(-3.70%) |
Dec 19, 2018 | 7.984 | 8.011 | 7.619 | 7.646 | 7,871,315 | -0.29(-3.68%) |
Dec 18, 2018 | 8.011 | 8.066 | 7.874 | 7.938 | 5,126,693 | +0.08(+1.05%) |
Dec 17, 2018 | 7.975 | 8.002 | 7.829 | 7.856 | 6,583,669 | -0.18(-2.27%) |
Dec 14, 2018 | 8.021 | 8.144 | 7.993 | 8.039 | 5,151,571 | -0.06(-0.79%) |
Dec 13, 2018 | 8.075 | 8.176 | 8.048 | 8.103 | 7,052,304 | -0.15(-1.77%) |
Dec 12, 2018 | 7.810 | 8.377 | 7.737 | 8.249 | 20,817,812 | +0.64(+8.40%) |
Dec 11, 2018 | 7.820 | 7.838 | 7.591 | 7.610 | 7,000,299 | -0.05(-0.60%) |
Dec 10, 2018 | 7.938 | 7.975 | 7.518 | 7.655 | 11,543,213 | -0.32(-4.01%) |
Dec 07, 2018 | 8.148 | 8.203 | 7.948 | 7.975 | 6,346,415 | -0.16(-1.91%) |
Dec 06, 2018 | 8.103 | 8.158 | 7.975 | 8.130 | 12,319,440 | -0.15(-1.77%) |
Dec 04, 2018 | 8.486 | 8.505 | 8.240 | 8.276 | 7,301,416 | -0.30(-3.51%) |