Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.060 | 8.160 | 7.920 | 7.980 | 1,516,200 | +0.02(+0.25%) |
Mar 28, 2019 | 8.040 | 8.180 | 7.945 | 7.960 | 839,059 | -0.07(-0.87%) |
Mar 27, 2019 | 8.240 | 8.300 | 8.010 | 8.030 | 521,177 | -0.22(-2.67%) |
Mar 26, 2019 | 8.450 | 8.500 | 8.050 | 8.250 | 1,138,868 | -0.10(-1.20%) |
Mar 25, 2019 | 8.440 | 8.525 | 8.310 | 8.350 | 690,892 | -0.12(-1.42%) |
Mar 22, 2019 | 8.780 | 8.795 | 8.405 | 8.470 | 844,900 | -0.46(-5.15%) |
Mar 21, 2019 | 8.850 | 9.030 | 8.850 | 8.930 | 559,861 | -0.01(-0.11%) |
Mar 20, 2019 | 9.050 | 9.080 | 8.860 | 8.940 | 662,312 | -0.16(-1.76%) |
Mar 19, 2019 | 9.120 | 9.220 | 9.020 | 9.100 | 930,292 | +0.10(+1.11%) |
Mar 18, 2019 | 9.070 | 9.140 | 8.950 | 9.000 | 705,463 | -0.05(-0.55%) |
Mar 15, 2019 | 8.860 | 9.080 | 8.860 | 9.050 | 947,100 | +0.16(+1.80%) |
Mar 14, 2019 | 8.950 | 9.085 | 8.870 | 8.890 | 556,888 | -0.06(-0.67%) |
Mar 13, 2019 | 8.890 | 9.125 | 8.850 | 8.950 | 946,081 | +0.14(+1.59%) |
Mar 12, 2019 | 8.660 | 8.940 | 8.610 | 8.810 | 815,523 | +0.20(+2.32%) |
Mar 11, 2019 | 8.290 | 8.660 | 8.250 | 8.610 | 661,196 | +0.30(+3.61%) |
Mar 08, 2019 | 8.300 | 8.515 | 8.190 | 8.310 | 902,200 | -0.15(-1.77%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.260 | 8.460 | 2,320,687 | -0.45(-5.05%) |
Mar 06, 2019 | 9.240 | 9.240 | 8.810 | 8.910 | 836,906 | -0.34(-3.68%) |
Mar 05, 2019 | 9.380 | 9.430 | 9.180 | 9.250 | 487,665 | -0.15(-1.60%) |
Mar 04, 2019 | 9.550 | 9.580 | 9.230 | 9.400 | 523,503 | -0.09(-0.95%) |
Mar 01, 2019 | 9.550 | 9.620 | 9.430 | 9.490 | 681,700 | +0.03(+0.32%) |
Feb 28, 2019 | 9.650 | 9.700 | 9.390 | 9.460 | 738,885 | -0.21(-2.17%) |
Feb 27, 2019 | 9.660 | 9.700 | 9.540 | 9.670 | 1,070,970 | -0.07(-0.72%) |
Feb 26, 2019 | 9.410 | 9.750 | 9.380 | 9.740 | 918,747 | +0.22(+2.31%) |
Feb 25, 2019 | 9.370 | 9.540 | 9.340 | 9.520 | 864,954 | +0.20(+2.15%) |
Feb 22, 2019 | 9.460 | 9.700 | 9.270 | 9.320 | 1,078,900 | -0.11(-1.17%) |
Feb 21, 2019 | 9.250 | 9.600 | 9.070 | 9.430 | 1,197,199 | -0.02(-0.21%) |
Feb 20, 2019 | 9.150 | 9.500 | 9.080 | 9.450 | 1,367,410 | +0.36(+3.96%) |
Feb 19, 2019 | 9.020 | 9.290 | 9.020 | 9.090 | 1,414,175 | +0.02(+0.22%) |
Feb 15, 2019 | 8.670 | 9.080 | 8.670 | 9.070 | 1,479,200 | +0.42(+4.86%) |
Feb 14, 2019 | 8.820 | 8.870 | 8.640 | 8.650 | 762,606 | -0.23(-2.59%) |
Feb 13, 2019 | 9.030 | 9.180 | 8.850 | 8.880 | 1,164,575 | -0.06(-0.67%) |
Feb 12, 2019 | 8.920 | 9.070 | 8.830 | 8.940 | 693,929 | +0.11(+1.25%) |
Feb 11, 2019 | 8.790 | 8.930 | 8.750 | 8.830 | 418,726 | +0.02(+0.23%) |
Feb 08, 2019 | 8.660 | 8.810 | 8.640 | 8.810 | 588,500 | +0.02(+0.23%) |
Feb 07, 2019 | 8.770 | 8.830 | 8.565 | 8.790 | 677,138 | -0.10(-1.12%) |
Feb 06, 2019 | 9.000 | 9.080 | 8.850 | 8.890 | 548,360 | -0.08(-0.89%) |
Feb 05, 2019 | 8.840 | 9.120 | 8.690 | 8.970 | 798,406 | +0.10(+1.13%) |
Feb 04, 2019 | 8.590 | 8.890 | 8.510 | 8.870 | 1,384,935 | +0.22(+2.54%) |
Feb 01, 2019 | 8.260 | 8.900 | 8.260 | 8.650 | 891,200 | +0.41(+4.98%) |
Jan 31, 2019 | 8.070 | 8.540 | 8.040 | 8.240 | 1,538,587 | +0.10(+1.23%) |
Jan 30, 2019 | 8.220 | 8.270 | 8.060 | 8.140 | 659,591 | +0.06(+0.74%) |
Jan 29, 2019 | 8.120 | 8.220 | 8.010 | 8.080 | 456,685 | +0.00(+0.00%) |
Jan 28, 2019 | 8.080 | 8.230 | 7.900 | 8.080 | 480,268 | -0.17(-2.06%) |
Jan 25, 2019 | 8.220 | 8.420 | 8.180 | 8.250 | 988,600 | +0.22(+2.74%) |
Jan 24, 2019 | 8.090 | 8.320 | 8.000 | 8.030 | 512,105 | -0.07(-0.86%) |
Jan 23, 2019 | 8.210 | 8.400 | 8.090 | 8.100 | 824,029 | -0.04(-0.49%) |
Jan 22, 2019 | 8.160 | 8.220 | 8.000 | 8.140 | 709,291 | -0.15(-1.81%) |
Jan 18, 2019 | 8.300 | 8.430 | 8.170 | 8.290 | 557,200 | +0.06(+0.73%) |
Jan 17, 2019 | 8.000 | 8.320 | 8.000 | 8.230 | 698,486 | +0.13(+1.60%) |
Jan 16, 2019 | 7.760 | 8.235 | 7.650 | 8.100 | 1,723,284 | +0.36(+4.65%) |
Jan 15, 2019 | 7.590 | 7.780 | 7.470 | 7.740 | 782,788 | +0.21(+2.79%) |
Jan 14, 2019 | 7.630 | 7.630 | 7.420 | 7.530 | 758,151 | -0.17(-2.21%) |
Jan 11, 2019 | 7.720 | 7.920 | 7.590 | 7.700 | 1,305,300 | -0.07(-0.90%) |
Jan 10, 2019 | 7.830 | 7.880 | 7.520 | 7.770 | 895,498 | -0.21(-2.63%) |
Jan 09, 2019 | 7.730 | 8.090 | 7.640 | 7.980 | 1,404,180 | +0.34(+4.45%) |
Jan 08, 2019 | 7.750 | 7.880 | 7.395 | 7.640 | 1,553,446 | -0.01(-0.13%) |
Jan 07, 2019 | 7.350 | 7.760 | 7.190 | 7.650 | 921,818 | +0.35(+4.79%) |
Jan 04, 2019 | 7.020 | 7.550 | 6.960 | 7.300 | 1,477,400 | +0.50(+7.35%) |
Jan 03, 2019 | 7.050 | 7.060 | 6.730 | 6.800 | 954,239 | -0.32(-4.49%) |