Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.234 | 8.387 | 8.186 | 8.320 | 1,115,173 | +0.14(+1.75%) |
Mar 28, 2019 | 8.186 | 8.406 | 8.072 | 8.177 | 1,636,876 | +0.06(+0.71%) |
Mar 27, 2019 | 7.899 | 8.148 | 7.899 | 8.119 | 955,469 | +0.20(+2.54%) |
Mar 26, 2019 | 7.785 | 7.947 | 7.765 | 7.919 | 825,414 | +0.19(+2.48%) |
Mar 25, 2019 | 7.641 | 7.785 | 7.574 | 7.727 | 600,514 | +0.09(+1.13%) |
Mar 22, 2019 | 7.909 | 7.928 | 7.632 | 7.641 | 532,753 | -0.27(-3.39%) |
Mar 21, 2019 | 7.699 | 7.938 | 7.699 | 7.909 | 534,382 | +0.17(+2.22%) |
Mar 20, 2019 | 7.670 | 7.833 | 7.670 | 7.737 | 747,991 | +0.05(+0.62%) |
Mar 19, 2019 | 7.813 | 7.861 | 7.670 | 7.689 | 638,337 | -0.11(-1.35%) |
Mar 18, 2019 | 7.584 | 7.813 | 7.574 | 7.794 | 573,385 | +0.21(+2.77%) |
Mar 15, 2019 | 7.565 | 7.613 | 7.450 | 7.584 | 3,445,066 | +0.01(+0.13%) |
Mar 14, 2019 | 7.880 | 7.890 | 7.555 | 7.574 | 1,228,406 | -0.27(-3.41%) |
Mar 13, 2019 | 7.680 | 7.890 | 7.636 | 7.842 | 1,284,668 | +0.24(+3.14%) |
Mar 12, 2019 | 7.546 | 7.680 | 7.450 | 7.603 | 1,632,422 | +0.07(+0.89%) |
Mar 11, 2019 | 7.680 | 7.708 | 7.445 | 7.536 | 1,380,378 | -0.11(-1.38%) |
Mar 08, 2019 | 7.775 | 7.775 | 7.565 | 7.641 | 1,494,218 | -0.31(-3.85%) |
Mar 07, 2019 | 8.052 | 8.113 | 7.708 | 7.947 | 1,353,748 | -0.15(-1.89%) |
Mar 06, 2019 | 8.406 | 8.942 | 7.986 | 8.100 | 3,230,853 | -0.26(-3.09%) |
Mar 05, 2019 | 8.425 | 8.464 | 8.311 | 8.359 | 788,785 | -0.07(-0.79%) |
Mar 04, 2019 | 8.464 | 8.492 | 8.263 | 8.425 | 1,090,237 | -0.02(-0.23%) |
Mar 01, 2019 | 8.512 | 8.512 | 8.335 | 8.445 | 658,438 | +0.03(+0.34%) |
Feb 28, 2019 | 8.512 | 8.512 | 8.330 | 8.416 | 455,023 | -0.11(-1.23%) |
Feb 27, 2019 | 8.559 | 8.624 | 8.387 | 8.521 | 967,888 | -0.02(-0.22%) |
Feb 26, 2019 | 8.607 | 8.665 | 8.502 | 8.540 | 594,866 | -0.07(-0.78%) |
Feb 25, 2019 | 8.607 | 8.741 | 8.521 | 8.607 | 467,675 | +0.00(+0.00%) |
Feb 22, 2019 | 8.512 | 8.636 | 8.512 | 8.607 | 715,321 | +0.11(+1.24%) |
Feb 21, 2019 | 8.626 | 8.693 | 8.464 | 8.502 | 388,429 | -0.19(-2.20%) |
Feb 20, 2019 | 8.617 | 8.696 | 8.569 | 8.693 | 705,276 | +0.08(+0.89%) |
Feb 19, 2019 | 8.578 | 8.779 | 8.559 | 8.617 | 435,875 | +0.09(+1.01%) |
Feb 15, 2019 | 8.722 | 8.798 | 8.483 | 8.531 | 521,355 | -0.14(-1.65%) |
Feb 14, 2019 | 8.492 | 8.712 | 8.473 | 8.674 | 526,450 | +0.17(+2.02%) |
Feb 13, 2019 | 8.368 | 8.550 | 8.263 | 8.502 | 474,195 | +0.25(+3.01%) |
Feb 12, 2019 | 8.301 | 8.435 | 8.158 | 8.253 | 479,970 | +0.03(+0.35%) |
Feb 11, 2019 | 8.062 | 8.225 | 7.966 | 8.225 | 428,319 | +0.20(+2.50%) |
Feb 08, 2019 | 8.196 | 8.225 | 7.957 | 8.024 | 673,496 | -0.20(-2.44%) |
Feb 07, 2019 | 8.416 | 8.483 | 8.158 | 8.225 | 531,337 | -0.25(-2.93%) |
Feb 06, 2019 | 8.406 | 8.473 | 8.320 | 8.473 | 300,600 | +0.08(+0.91%) |
Feb 05, 2019 | 8.349 | 8.416 | 8.320 | 8.397 | 376,968 | +0.05(+0.57%) |
Feb 04, 2019 | 8.607 | 8.703 | 8.272 | 8.349 | 638,252 | -0.26(-3.00%) |
Feb 01, 2019 | 8.894 | 8.951 | 8.578 | 8.607 | 712,080 | -0.29(-3.23%) |
Jan 31, 2019 | 9.018 | 9.085 | 8.822 | 8.894 | 661,721 | -0.11(-1.17%) |
Jan 30, 2019 | 8.999 | 9.085 | 8.913 | 8.999 | 586,163 | +0.06(+0.64%) |
Jan 29, 2019 | 9.038 | 9.085 | 8.818 | 8.942 | 809,451 | -0.08(-0.85%) |
Jan 28, 2019 | 8.961 | 9.133 | 8.712 | 9.018 | 765,447 | -0.02(-0.21%) |
Jan 25, 2019 | 8.990 | 9.038 | 8.865 | 9.038 | 792,280 | +0.24(+2.72%) |
Jan 24, 2019 | 8.550 | 8.875 | 8.531 | 8.798 | 610,921 | +0.26(+3.02%) |
Jan 23, 2019 | 8.531 | 8.607 | 8.416 | 8.540 | 502,479 | +0.04(+0.45%) |
Jan 22, 2019 | 8.674 | 8.693 | 8.483 | 8.502 | 362,184 | -0.26(-2.95%) |
Jan 18, 2019 | 8.665 | 8.827 | 8.655 | 8.760 | 522,924 | +0.15(+1.78%) |
Jan 17, 2019 | 8.607 | 8.684 | 8.483 | 8.607 | 327,590 | -0.05(-0.55%) |
Jan 16, 2019 | 8.712 | 8.770 | 8.540 | 8.655 | 373,584 | -0.04(-0.44%) |
Jan 15, 2019 | 8.483 | 8.708 | 8.464 | 8.693 | 358,626 | +0.16(+1.91%) |
Jan 14, 2019 | 8.894 | 8.990 | 8.512 | 8.531 | 601,716 | -0.37(-4.19%) |
Jan 11, 2019 | 8.837 | 8.990 | 8.822 | 8.904 | 690,017 | +0.03(+0.38%) |
Jan 10, 2019 | 8.898 | 9.153 | 8.832 | 8.870 | 1,137,573 | -0.03(-0.32%) |
Jan 09, 2019 | 8.700 | 8.898 | 8.600 | 8.898 | 1,134,863 | +0.28(+3.29%) |
Jan 08, 2019 | 8.549 | 8.757 | 8.446 | 8.615 | 874,224 | +0.16(+1.90%) |
Jan 07, 2019 | 8.068 | 8.474 | 7.964 | 8.455 | 723,067 | +0.40(+4.92%) |
Jan 04, 2019 | 7.851 | 8.191 | 7.832 | 8.059 | 485,250 | +0.36(+4.66%) |
Jan 03, 2019 | 7.672 | 7.832 | 7.568 | 7.700 | 513,833 | +0.01(+0.12%) |