Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.189 | 7.280 | 6.984 | 6.984 | 768,906 | -0.12(-1.74%) |
Mar 28, 2019 | 7.099 | 7.214 | 7.017 | 7.107 | 321,113 | +0.02(+0.23%) |
Mar 27, 2019 | 6.959 | 7.206 | 6.959 | 7.091 | 596,895 | +0.13(+1.89%) |
Mar 26, 2019 | 7.058 | 7.124 | 6.852 | 6.959 | 514,169 | -0.03(-0.47%) |
Mar 25, 2019 | 7.198 | 7.198 | 6.934 | 6.992 | 723,613 | -0.22(-3.08%) |
Mar 22, 2019 | 7.510 | 7.510 | 7.157 | 7.214 | 435,450 | -0.40(-5.29%) |
Mar 21, 2019 | 7.387 | 7.732 | 7.387 | 7.617 | 801,045 | +0.16(+2.21%) |
Mar 20, 2019 | 7.461 | 7.543 | 7.305 | 7.453 | 372,217 | -0.04(-0.55%) |
Mar 19, 2019 | 7.543 | 7.609 | 7.387 | 7.494 | 782,219 | +0.04(+0.55%) |
Mar 18, 2019 | 7.379 | 7.551 | 7.346 | 7.453 | 594,471 | +0.09(+1.23%) |
Mar 15, 2019 | 7.543 | 7.551 | 7.264 | 7.362 | 1,464,509 | -0.11(-1.43%) |
Mar 14, 2019 | 7.642 | 7.675 | 7.444 | 7.469 | 329,721 | -0.21(-2.68%) |
Mar 13, 2019 | 7.486 | 7.708 | 7.461 | 7.675 | 509,215 | +0.25(+3.32%) |
Mar 12, 2019 | 7.436 | 7.543 | 7.428 | 7.428 | 391,556 | -0.01(-0.11%) |
Mar 11, 2019 | 7.264 | 7.453 | 7.239 | 7.436 | 503,926 | +0.18(+2.49%) |
Mar 08, 2019 | 7.338 | 7.412 | 7.247 | 7.255 | 510,335 | -0.15(-2.00%) |
Mar 07, 2019 | 7.370 | 7.453 | 7.124 | 7.403 | 695,528 | +0.03(+0.45%) |
Mar 06, 2019 | 7.806 | 7.823 | 7.321 | 7.370 | 919,038 | -0.43(-5.49%) |
Mar 05, 2019 | 8.061 | 8.061 | 7.790 | 7.798 | 423,301 | -0.30(-3.76%) |
Mar 04, 2019 | 8.135 | 8.168 | 7.971 | 8.103 | 476,259 | -0.05(-0.61%) |
Mar 01, 2019 | 8.226 | 8.292 | 8.053 | 8.152 | 749,821 | -0.01(-0.10%) |
Feb 28, 2019 | 8.366 | 8.432 | 8.140 | 8.160 | 551,146 | -0.26(-3.03%) |
Feb 27, 2019 | 8.440 | 8.481 | 8.333 | 8.415 | 429,989 | +0.01(+0.10%) |
Feb 26, 2019 | 8.382 | 8.473 | 8.284 | 8.407 | 452,829 | +0.12(+1.49%) |
Feb 25, 2019 | 8.292 | 8.415 | 8.175 | 8.284 | 720,354 | +0.00(+0.00%) |
Feb 22, 2019 | 8.366 | 8.415 | 8.226 | 8.284 | 557,746 | -0.02(-0.20%) |
Feb 21, 2019 | 8.465 | 8.539 | 8.242 | 8.300 | 370,520 | -0.19(-2.23%) |
Feb 20, 2019 | 8.259 | 8.522 | 8.259 | 8.489 | 837,962 | +0.21(+2.58%) |
Feb 19, 2019 | 8.045 | 8.349 | 8.045 | 8.275 | 494,198 | +0.16(+1.92%) |
Feb 15, 2019 | 7.971 | 8.135 | 7.823 | 8.119 | 539,511 | +0.21(+2.71%) |
Feb 14, 2019 | 8.078 | 8.135 | 7.897 | 7.905 | 849,222 | -0.21(-2.63%) |
Feb 13, 2019 | 8.349 | 8.440 | 8.086 | 8.119 | 1,051,241 | -0.12(-1.40%) |
Feb 12, 2019 | 8.242 | 8.267 | 8.078 | 8.234 | 746,440 | +0.07(+0.91%) |
Feb 11, 2019 | 8.144 | 8.292 | 8.061 | 8.160 | 899,407 | -0.01(-0.10%) |
Feb 08, 2019 | 8.292 | 8.366 | 8.119 | 8.168 | 799,420 | -0.18(-2.17%) |
Feb 07, 2019 | 8.456 | 8.456 | 8.251 | 8.349 | 1,272,798 | -0.05(-0.59%) |
Feb 06, 2019 | 8.349 | 8.432 | 8.177 | 8.399 | 1,554,214 | +0.08(+0.99%) |
Feb 05, 2019 | 7.897 | 8.571 | 7.815 | 8.316 | 3,922,769 | -0.67(-7.50%) |
Feb 04, 2019 | 8.843 | 8.991 | 8.810 | 8.991 | 372,193 | +0.02(+0.18%) |
Feb 01, 2019 | 9.262 | 9.271 | 8.913 | 8.975 | 632,266 | -0.27(-2.94%) |
Jan 31, 2019 | 9.147 | 9.345 | 9.081 | 9.246 | 539,275 | +0.05(+0.54%) |
Jan 30, 2019 | 8.909 | 9.336 | 8.826 | 9.197 | 357,439 | +0.40(+4.58%) |
Jan 29, 2019 | 8.900 | 8.909 | 8.744 | 8.794 | 575,432 | -0.02(-0.28%) |
Jan 28, 2019 | 8.917 | 9.024 | 8.744 | 8.818 | 261,089 | -0.17(-1.92%) |
Jan 25, 2019 | 8.900 | 9.007 | 8.794 | 8.991 | 325,554 | +0.26(+3.02%) |
Jan 24, 2019 | 8.736 | 8.810 | 8.645 | 8.728 | 246,864 | -0.02(-0.19%) |
Jan 23, 2019 | 8.851 | 8.884 | 8.596 | 8.744 | 327,419 | -0.04(-0.47%) |
Jan 22, 2019 | 8.695 | 8.826 | 8.571 | 8.785 | 434,564 | -0.07(-0.74%) |
Jan 18, 2019 | 8.695 | 8.868 | 8.596 | 8.851 | 464,261 | +0.24(+2.77%) |
Jan 17, 2019 | 8.061 | 8.744 | 8.061 | 8.613 | 723,399 | +0.48(+5.86%) |
Jan 16, 2019 | 8.004 | 8.201 | 7.989 | 8.135 | 308,532 | +0.12(+1.44%) |
Jan 15, 2019 | 8.020 | 8.193 | 7.839 | 8.020 | 336,011 | -0.01(-0.10%) |
Jan 14, 2019 | 8.029 | 8.193 | 7.930 | 8.029 | 354,916 | -0.02(-0.31%) |
Jan 11, 2019 | 7.930 | 8.061 | 7.864 | 8.053 | 487,724 | +0.07(+0.82%) |
Jan 10, 2019 | 7.699 | 7.996 | 7.699 | 7.987 | 303,266 | +0.15(+1.89%) |
Jan 09, 2019 | 7.724 | 7.856 | 7.650 | 7.839 | 431,950 | +0.21(+2.80%) |
Jan 08, 2019 | 7.420 | 7.634 | 7.313 | 7.625 | 500,032 | +0.27(+3.69%) |
Jan 07, 2019 | 7.264 | 7.403 | 7.124 | 7.354 | 314,601 | +0.10(+1.36%) |
Jan 04, 2019 | 7.066 | 7.321 | 7.066 | 7.255 | 364,820 | +0.39(+5.63%) |
Jan 03, 2019 | 7.214 | 7.214 | 6.840 | 6.869 | 353,772 | -0.35(-4.79%) |