Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.000 | 9.060 | 8.670 | 8.710 | 8,240,400 | -0.11(-1.25%) |
Mar 28, 2019 | 8.700 | 8.870 | 8.540 | 8.820 | 10,638,452 | +0.01(+0.11%) |
Mar 27, 2019 | 8.930 | 9.070 | 8.690 | 8.810 | 7,468,584 | -0.12(-1.34%) |
Mar 26, 2019 | 8.990 | 9.300 | 8.865 | 8.930 | 10,166,823 | +0.10(+1.13%) |
Mar 25, 2019 | 8.870 | 8.940 | 8.680 | 8.830 | 10,453,785 | -0.11(-1.23%) |
Mar 22, 2019 | 9.360 | 9.430 | 8.830 | 8.940 | 15,673,900 | -0.55(-5.80%) |
Mar 21, 2019 | 9.420 | 9.590 | 9.360 | 9.490 | 9,228,459 | +0.03(+0.32%) |
Mar 20, 2019 | 9.280 | 9.580 | 9.160 | 9.460 | 12,694,299 | +0.14(+1.50%) |
Mar 19, 2019 | 9.590 | 9.690 | 9.230 | 9.320 | 12,675,678 | -0.17(-1.79%) |
Mar 18, 2019 | 9.000 | 9.530 | 9.000 | 9.490 | 13,946,209 | +0.48(+5.33%) |
Mar 15, 2019 | 9.000 | 9.130 | 8.970 | 9.010 | 10,079,000 | -0.03(-0.33%) |
Mar 14, 2019 | 9.140 | 9.200 | 8.990 | 9.040 | 10,647,987 | -0.07(-0.77%) |
Mar 13, 2019 | 9.140 | 9.270 | 8.980 | 9.110 | 14,750,472 | +0.10(+1.11%) |
Mar 12, 2019 | 8.660 | 9.160 | 8.650 | 9.010 | 21,877,020 | +0.38(+4.40%) |
Mar 11, 2019 | 8.270 | 8.630 | 8.180 | 8.630 | 12,968,225 | +0.53(+6.54%) |
Mar 08, 2019 | 8.160 | 8.270 | 7.930 | 8.100 | 11,493,900 | -0.27(-3.23%) |
Mar 07, 2019 | 8.390 | 8.440 | 8.150 | 8.370 | 12,451,206 | +0.00(+0.00%) |
Mar 06, 2019 | 8.630 | 8.670 | 8.370 | 8.370 | 12,519,410 | -0.31(-3.57%) |
Mar 05, 2019 | 8.680 | 8.815 | 8.605 | 8.680 | 15,658,032 | +0.02(+0.23%) |
Mar 04, 2019 | 8.420 | 8.690 | 8.400 | 8.660 | 16,373,306 | +0.30(+3.59%) |
Mar 01, 2019 | 8.240 | 8.460 | 8.200 | 8.360 | 17,206,000 | +0.19(+2.33%) |
Feb 28, 2019 | 8.280 | 8.290 | 7.920 | 8.170 | 15,025,936 | -0.07(-0.85%) |
Feb 27, 2019 | 8.200 | 8.380 | 8.120 | 8.240 | 9,669,655 | +0.09(+1.10%) |
Feb 26, 2019 | 8.320 | 8.380 | 8.100 | 8.150 | 11,812,768 | -0.17(-2.04%) |
Feb 25, 2019 | 8.210 | 8.420 | 8.190 | 8.320 | 12,175,161 | +0.07(+0.85%) |
Feb 22, 2019 | 8.650 | 8.660 | 8.200 | 8.250 | 17,345,200 | -0.25(-2.94%) |
Feb 21, 2019 | 8.640 | 8.870 | 8.430 | 8.500 | 16,904,834 | -0.19(-2.19%) |
Feb 20, 2019 | 8.840 | 9.020 | 8.650 | 8.690 | 15,259,506 | -0.04(-0.46%) |
Feb 19, 2019 | 8.720 | 8.870 | 8.520 | 8.730 | 18,081,992 | -0.20(-2.24%) |
Feb 15, 2019 | 8.640 | 9.050 | 8.640 | 8.930 | 16,070,700 | +0.39(+4.57%) |
Feb 14, 2019 | 8.330 | 8.570 | 8.290 | 8.540 | 9,815,620 | +0.19(+2.28%) |
Feb 13, 2019 | 8.370 | 8.630 | 8.310 | 8.350 | 10,408,634 | +0.05(+0.60%) |
Feb 12, 2019 | 8.370 | 8.510 | 8.290 | 8.300 | 8,457,223 | +0.09(+1.10%) |
Feb 11, 2019 | 8.140 | 8.410 | 8.110 | 8.210 | 9,504,098 | -0.07(-0.85%) |
Feb 08, 2019 | 8.250 | 8.330 | 8.050 | 8.280 | 7,745,200 | -0.07(-0.84%) |
Feb 07, 2019 | 8.700 | 8.750 | 8.030 | 8.350 | 14,556,094 | -0.48(-5.44%) |
Feb 06, 2019 | 8.730 | 8.870 | 8.680 | 8.830 | 6,598,253 | -0.01(-0.11%) |
Feb 05, 2019 | 8.910 | 8.960 | 8.740 | 8.840 | 8,108,509 | -0.07(-0.79%) |
Feb 04, 2019 | 8.630 | 8.920 | 8.550 | 8.910 | 7,901,848 | +0.20(+2.30%) |
Feb 01, 2019 | 8.600 | 8.945 | 8.570 | 8.710 | 11,124,301 | +0.14(+1.63%) |
Jan 31, 2019 | 8.710 | 8.880 | 8.490 | 8.570 | 10,567,416 | -0.12(-1.38%) |
Jan 30, 2019 | 8.530 | 8.730 | 8.430 | 8.690 | 9,119,820 | +0.25(+2.96%) |
Jan 29, 2019 | 8.610 | 8.740 | 8.430 | 8.440 | 9,259,528 | -0.04(-0.47%) |
Jan 28, 2019 | 8.660 | 8.690 | 8.330 | 8.480 | 9,847,121 | -0.46(-5.15%) |
Jan 25, 2019 | 8.750 | 9.065 | 8.750 | 8.940 | 13,616,700 | +0.26(+3.00%) |
Jan 24, 2019 | 8.120 | 8.710 | 8.100 | 8.680 | 14,538,671 | +0.49(+5.98%) |
Jan 23, 2019 | 8.310 | 8.380 | 8.050 | 8.190 | 9,921,795 | -0.04(-0.49%) |
Jan 22, 2019 | 8.650 | 8.710 | 8.200 | 8.230 | 12,962,977 | -0.61(-6.90%) |
Jan 18, 2019 | 8.760 | 8.900 | 8.600 | 8.840 | 19,042,700 | +0.25(+2.91%) |
Jan 17, 2019 | 8.340 | 8.650 | 8.290 | 8.590 | 10,694,694 | +0.14(+1.66%) |
Jan 16, 2019 | 8.430 | 8.570 | 8.370 | 8.450 | 10,926,378 | -0.03(-0.35%) |
Jan 15, 2019 | 8.510 | 8.670 | 8.410 | 8.480 | 12,272,445 | +0.06(+0.71%) |
Jan 14, 2019 | 8.070 | 8.570 | 8.070 | 8.420 | 14,709,937 | +0.17(+2.06%) |
Jan 11, 2019 | 8.410 | 8.455 | 8.200 | 8.250 | 16,807,500 | -0.32(-3.73%) |
Jan 10, 2019 | 8.420 | 8.600 | 8.160 | 8.570 | 15,527,632 | +0.03(+0.35%) |
Jan 09, 2019 | 8.620 | 8.710 | 8.440 | 8.540 | 20,622,364 | +0.12(+1.43%) |
Jan 08, 2019 | 8.500 | 8.600 | 8.130 | 8.420 | 22,545,780 | +0.14(+1.69%) |
Jan 07, 2019 | 7.720 | 8.390 | 7.710 | 8.280 | 23,925,052 | +0.66(+8.66%) |
Jan 04, 2019 | 7.550 | 7.760 | 7.420 | 7.620 | 19,197,800 | +0.38(+5.25%) |
Jan 03, 2019 | 7.080 | 7.440 | 7.000 | 7.240 | 17,893,378 | +0.10(+1.40%) |