Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.880 | 8.040 | 7.860 | 7.890 | 75,500 | +0.05(+0.64%) |
Mar 28, 2019 | 7.890 | 8.060 | 7.810 | 7.840 | 97,572 | -0.05(-0.63%) |
Mar 27, 2019 | 7.820 | 8.050 | 7.590 | 7.890 | 170,964 | +0.09(+1.15%) |
Mar 26, 2019 | 7.750 | 7.870 | 7.580 | 7.800 | 164,632 | +0.05(+0.65%) |
Mar 25, 2019 | 7.870 | 8.005 | 7.510 | 7.750 | 147,296 | -0.11(-1.40%) |
Mar 22, 2019 | 8.250 | 8.290 | 7.500 | 7.860 | 234,300 | -0.45(-5.42%) |
Mar 21, 2019 | 8.500 | 8.560 | 8.120 | 8.310 | 149,804 | -0.22(-2.58%) |
Mar 20, 2019 | 8.710 | 8.780 | 8.530 | 8.530 | 47,786 | -0.21(-2.40%) |
Mar 19, 2019 | 8.740 | 8.800 | 8.670 | 8.740 | 40,198 | -0.02(-0.23%) |
Mar 18, 2019 | 8.770 | 8.980 | 8.610 | 8.760 | 90,240 | +0.01(+0.11%) |
Mar 15, 2019 | 8.480 | 8.880 | 8.460 | 8.750 | 106,100 | +0.33(+3.92%) |
Mar 14, 2019 | 8.750 | 8.950 | 8.320 | 8.420 | 282,678 | -0.30(-3.44%) |
Mar 13, 2019 | 8.460 | 8.900 | 8.460 | 8.720 | 126,109 | +0.07(+0.81%) |
Mar 12, 2019 | 8.940 | 8.970 | 8.600 | 8.650 | 116,620 | -0.32(-3.57%) |
Mar 11, 2019 | 8.910 | 9.030 | 8.640 | 8.970 | 119,876 | +0.16(+1.82%) |
Mar 08, 2019 | 8.690 | 8.980 | 8.470 | 8.810 | 102,600 | -0.01(-0.11%) |
Mar 07, 2019 | 8.910 | 9.000 | 8.450 | 8.820 | 167,989 | -0.10(-1.12%) |
Mar 06, 2019 | 8.960 | 9.040 | 8.920 | 8.920 | 61,759 | -0.07(-0.78%) |
Mar 05, 2019 | 8.980 | 9.050 | 8.640 | 8.990 | 81,232 | +0.01(+0.11%) |
Mar 04, 2019 | 9.040 | 9.050 | 8.940 | 8.980 | 66,694 | -0.03(-0.33%) |
Mar 01, 2019 | 9.020 | 9.100 | 8.910 | 9.010 | 179,400 | +0.05(+0.56%) |
Feb 28, 2019 | 8.980 | 9.040 | 8.720 | 8.960 | 233,472 | -0.01(-0.11%) |
Feb 27, 2019 | 8.670 | 9.030 | 8.660 | 8.970 | 234,151 | +0.26(+2.99%) |
Feb 26, 2019 | 8.590 | 8.840 | 8.590 | 8.710 | 248,203 | +0.08(+0.93%) |
Feb 25, 2019 | 8.600 | 9.090 | 8.430 | 8.630 | 538,517 | +0.03(+0.35%) |
Feb 22, 2019 | 8.590 | 8.600 | 8.520 | 8.600 | 151,200 | +0.07(+0.82%) |
Feb 21, 2019 | 8.350 | 8.580 | 8.250 | 8.530 | 199,245 | +0.24(+2.90%) |
Feb 20, 2019 | 8.300 | 8.400 | 8.170 | 8.290 | 187,788 | +0.01(+0.12%) |
Feb 19, 2019 | 8.600 | 8.600 | 8.260 | 8.280 | 121,655 | -0.23(-2.70%) |
Feb 15, 2019 | 8.290 | 8.580 | 8.170 | 8.510 | 123,700 | +0.25(+3.03%) |
Feb 14, 2019 | 8.190 | 8.450 | 8.190 | 8.260 | 96,517 | -0.12(-1.43%) |
Feb 13, 2019 | 8.100 | 8.390 | 8.020 | 8.380 | 119,893 | +0.29(+3.58%) |
Feb 12, 2019 | 8.060 | 8.150 | 7.880 | 8.090 | 141,058 | +0.03(+0.37%) |
Feb 11, 2019 | 7.920 | 8.150 | 7.920 | 8.060 | 46,592 | +0.12(+1.51%) |
Feb 08, 2019 | 7.840 | 8.340 | 7.840 | 7.940 | 75,700 | +0.09(+1.15%) |
Feb 07, 2019 | 7.700 | 8.080 | 7.700 | 7.850 | 77,563 | +0.17(+2.21%) |
Feb 06, 2019 | 7.910 | 8.040 | 7.626 | 7.680 | 84,548 | -0.23(-2.91%) |
Feb 05, 2019 | 7.730 | 8.100 | 7.710 | 7.910 | 85,878 | +0.17(+2.20%) |
Feb 04, 2019 | 7.720 | 8.050 | 7.540 | 7.740 | 98,520 | +0.01(+0.13%) |
Feb 01, 2019 | 8.170 | 8.265 | 7.600 | 7.730 | 46,600 | -0.60(-7.20%) |
Jan 31, 2019 | 8.490 | 8.670 | 8.050 | 8.330 | 37,498 | -0.16(-1.88%) |
Jan 30, 2019 | 8.840 | 8.850 | 8.425 | 8.490 | 29,214 | -0.33(-3.74%) |
Jan 29, 2019 | 8.910 | 9.000 | 8.530 | 8.820 | 61,301 | -0.18(-2.00%) |
Jan 28, 2019 | 8.980 | 9.150 | 8.800 | 9.000 | 24,841 | -0.05(-0.55%) |
Jan 25, 2019 | 8.880 | 9.180 | 8.880 | 9.050 | 30,500 | +0.30(+3.43%) |
Jan 24, 2019 | 9.120 | 9.160 | 8.440 | 8.750 | 102,738 | -0.37(-4.06%) |
Jan 23, 2019 | 9.040 | 9.330 | 9.010 | 9.120 | 137,966 | +0.09(+1.00%) |
Jan 22, 2019 | 8.820 | 9.180 | 8.770 | 9.030 | 269,071 | +0.18(+2.03%) |
Jan 18, 2019 | 8.620 | 8.960 | 8.460 | 8.850 | 175,800 | +0.26(+3.03%) |
Jan 17, 2019 | 8.950 | 8.950 | 8.439 | 8.590 | 160,191 | -0.33(-3.70%) |
Jan 16, 2019 | 8.670 | 9.020 | 8.670 | 8.920 | 166,805 | +0.32(+3.72%) |
Jan 15, 2019 | 8.240 | 8.690 | 8.240 | 8.600 | 101,324 | +0.29(+3.49%) |
Jan 14, 2019 | 8.110 | 8.545 | 8.010 | 8.310 | 126,315 | +0.10(+1.22%) |
Jan 11, 2019 | 8.100 | 8.540 | 8.100 | 8.210 | 147,100 | +0.12(+1.48%) |
Jan 10, 2019 | 8.420 | 8.440 | 7.920 | 8.090 | 242,904 | -0.45(-5.27%) |
Jan 09, 2019 | 8.410 | 8.870 | 8.140 | 8.540 | 249,668 | +0.19(+2.28%) |
Jan 08, 2019 | 8.720 | 8.830 | 8.320 | 8.350 | 114,229 | -0.30(-3.47%) |
Jan 07, 2019 | 7.970 | 9.400 | 7.840 | 8.650 | 218,200 | +0.68(+8.53%) |
Jan 04, 2019 | 8.270 | 8.470 | 7.730 | 7.970 | 181,500 | -0.36(-4.32%) |
Jan 03, 2019 | 8.080 | 8.450 | 8.040 | 8.330 | 197,949 | +0.16(+1.96%) |