Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.314 | 8.334 | 8.314 | 8.321 | 6,309 | -0.04(-0.48%) |
Mar 28, 2019 | 8.641 | 8.641 | 8.344 | 8.361 | 4,195 | +0.05(+0.62%) |
Mar 27, 2019 | 8.525 | 8.525 | 8.289 | 8.309 | 9,476 | -0.09(-1.02%) |
Mar 26, 2019 | 7.975 | 8.394 | 7.975 | 8.394 | 2,609 | +0.02(+0.22%) |
Mar 25, 2019 | 8.427 | 8.427 | 8.329 | 8.376 | 11,110 | -0.06(-0.69%) |
Mar 22, 2019 | 8.414 | 8.434 | 8.375 | 8.434 | 6,099 | -0.01(-0.07%) |
Mar 21, 2019 | 8.165 | 8.440 | 8.165 | 8.440 | 5,099 | +0.23(+2.79%) |
Mar 20, 2019 | 8.198 | 8.230 | 8.154 | 8.211 | 9,961 | +0.06(+0.72%) |
Mar 19, 2019 | 7.666 | 8.158 | 7.666 | 8.152 | 15,384 | +0.61(+8.09%) |
Mar 18, 2019 | 7.496 | 7.542 | 7.496 | 7.542 | 1,224 | +0.02(+0.24%) |
Mar 15, 2019 | 7.514 | 7.542 | 7.496 | 7.523 | 7,319 | +0.03(+0.37%) |
Mar 14, 2019 | 7.673 | 7.673 | 7.496 | 7.496 | 8,045 | -0.18(-2.34%) |
Mar 13, 2019 | 7.721 | 7.721 | 7.676 | 7.676 | 1,347 | -0.06(-0.81%) |
Mar 12, 2019 | 7.870 | 7.870 | 7.607 | 7.739 | 4,967 | +0.20(+2.61%) |
Mar 11, 2019 | 7.509 | 7.555 | 7.509 | 7.542 | 5,407 | +0.03(+0.41%) |
Mar 08, 2019 | 7.555 | 7.575 | 7.511 | 7.511 | 4,117 | -0.03(-0.41%) |
Mar 07, 2019 | 7.607 | 7.607 | 7.542 | 7.542 | 481 | +0.00(+0.00%) |
Mar 06, 2019 | 7.575 | 7.607 | 7.542 | 7.542 | 5,474 | -0.06(-0.78%) |
Mar 05, 2019 | 7.638 | 7.638 | 7.601 | 7.601 | 1,732 | -0.04(-0.50%) |
Mar 04, 2019 | 7.581 | 7.639 | 7.581 | 7.639 | 2,037 | -0.01(-0.19%) |
Mar 01, 2019 | 7.653 | 7.653 | 7.653 | 7.653 | 152 | +0.00(+0.00%) |
Feb 28, 2019 | 7.700 | 7.700 | 7.653 | 7.653 | 542 | -0.07(-0.85%) |
Feb 27, 2019 | 7.545 | 7.758 | 7.515 | 7.719 | 3,159 | -0.11(-1.41%) |
Feb 26, 2019 | 7.849 | 7.849 | 7.819 | 7.829 | 3,206 | -0.01(-0.08%) |
Feb 25, 2019 | 7.816 | 7.870 | 7.720 | 7.835 | 5,719 | -0.01(-0.08%) |
Feb 22, 2019 | 7.705 | 7.842 | 7.705 | 7.842 | 7,227 | +0.07(+0.92%) |
Feb 21, 2019 | 7.730 | 7.780 | 7.679 | 7.770 | 3,247 | +0.17(+2.21%) |
Feb 20, 2019 | 7.536 | 7.602 | 7.536 | 7.602 | 1,284 | +0.06(+0.79%) |
Feb 19, 2019 | 7.549 | 7.601 | 7.543 | 7.543 | 2,566 | +0.02(+0.26%) |
Feb 15, 2019 | 7.595 | 7.595 | 7.504 | 7.523 | 5,690 | -0.05(-0.72%) |
Feb 14, 2019 | 7.794 | 7.848 | 7.578 | 7.578 | 4,089 | -0.28(-3.52%) |
Feb 13, 2019 | 7.942 | 7.942 | 7.852 | 7.854 | 1,471 | -0.14(-1.72%) |
Feb 12, 2019 | 7.992 | 7.992 | 7.992 | 7.992 | 507 | +0.01(+0.16%) |
Feb 11, 2019 | 7.748 | 7.979 | 7.445 | 7.979 | 10,782 | -0.05(-0.65%) |
Feb 08, 2019 | 8.050 | 8.063 | 7.998 | 8.031 | 3,537 | -0.03(-0.40%) |
Feb 07, 2019 | 8.148 | 8.148 | 8.063 | 8.063 | 4,061 | -0.16(-1.90%) |
Feb 06, 2019 | 8.408 | 8.408 | 7.966 | 8.219 | 23,200 | -0.16(-1.86%) |
Feb 05, 2019 | 8.375 | 8.375 | 8.375 | 8.375 | 106 | +0.00(+0.00%) |
Feb 04, 2019 | 8.518 | 8.518 | 8.375 | 8.375 | 4,535 | -0.05(-0.62%) |
Feb 01, 2019 | 8.587 | 8.609 | 8.427 | 8.427 | 7,381 | -0.11(-1.30%) |
Jan 31, 2019 | 8.616 | 8.616 | 8.538 | 8.538 | 1,846 | -0.04(-0.48%) |
Jan 30, 2019 | 8.596 | 8.616 | 8.579 | 8.579 | 3,095 | +0.02(+0.24%) |
Jan 29, 2019 | 8.571 | 8.571 | 8.455 | 8.558 | 4,234 | +0.25(+2.95%) |
Jan 28, 2019 | 8.312 | 8.392 | 8.312 | 8.312 | 2,665 | -0.16(-1.90%) |
Jan 25, 2019 | 8.409 | 8.474 | 8.325 | 8.474 | 4,637 | +0.10(+1.14%) |
Jan 24, 2019 | 8.378 | 8.378 | 8.378 | 8.378 | 1,383 | -0.09(-1.02%) |
Jan 23, 2019 | 8.448 | 8.465 | 8.403 | 8.465 | 3,000 | +0.03(+0.35%) |
Jan 22, 2019 | 8.344 | 8.480 | 8.274 | 8.435 | 5,093 | +0.06(+0.70%) |
Jan 18, 2019 | 8.377 | 8.377 | 8.306 | 8.377 | 7,111 | -0.05(-0.54%) |
Jan 17, 2019 | 8.351 | 8.422 | 8.351 | 8.422 | 698 | +0.03(+0.39%) |
Jan 16, 2019 | 8.539 | 8.542 | 8.390 | 8.390 | 2,767 | +0.07(+0.78%) |
Jan 15, 2019 | 8.377 | 8.474 | 8.319 | 8.325 | 6,346 | +0.14(+1.74%) |
Jan 14, 2019 | 8.060 | 8.262 | 8.060 | 8.183 | 13,041 | +0.18(+2.26%) |
Jan 11, 2019 | 7.969 | 8.002 | 7.966 | 8.002 | 2,164 | -0.55(-6.44%) |
Jan 10, 2019 | 7.956 | 8.552 | 7.956 | 8.552 | 1,592 | +0.61(+7.66%) |
Jan 09, 2019 | 7.885 | 7.943 | 7.885 | 7.943 | 5,491 | +0.06(+0.82%) |
Jan 08, 2019 | 8.163 | 8.163 | 7.775 | 7.879 | 4,750 | -0.35(-4.25%) |
Jan 07, 2019 | 8.273 | 8.273 | 8.228 | 8.228 | 837 | +0.11(+1.35%) |
Jan 04, 2019 | 7.743 | 8.157 | 7.743 | 8.118 | 4,019 | +0.40(+5.20%) |
Jan 03, 2019 | 7.659 | 7.717 | 7.659 | 7.717 | 1,097 | +0.03(+0.45%) |