Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.353 | 8.373 | 8.353 | 8.360 | 6,279 | -0.04(-0.48%) |
Mar 28, 2019 | 8.681 | 8.681 | 8.383 | 8.400 | 4,176 | +0.05(+0.62%) |
Mar 27, 2019 | 8.565 | 8.565 | 8.328 | 8.348 | 9,432 | -0.09(-1.02%) |
Mar 26, 2019 | 8.012 | 8.434 | 8.012 | 8.434 | 2,596 | +0.02(+0.22%) |
Mar 25, 2019 | 8.467 | 8.467 | 8.368 | 8.415 | 11,058 | -0.06(-0.69%) |
Mar 22, 2019 | 8.453 | 8.473 | 8.414 | 8.473 | 6,070 | -0.01(-0.07%) |
Mar 21, 2019 | 8.203 | 8.479 | 8.203 | 8.479 | 5,075 | +0.23(+2.79%) |
Mar 20, 2019 | 8.236 | 8.269 | 8.192 | 8.249 | 9,915 | +0.06(+0.72%) |
Mar 19, 2019 | 7.702 | 8.196 | 7.702 | 8.190 | 15,312 | +0.61(+8.09%) |
Mar 18, 2019 | 7.531 | 7.577 | 7.531 | 7.577 | 1,218 | +0.02(+0.24%) |
Mar 15, 2019 | 7.549 | 7.577 | 7.531 | 7.559 | 7,285 | +0.03(+0.37%) |
Mar 14, 2019 | 7.709 | 7.709 | 7.531 | 7.531 | 8,007 | -0.18(-2.34%) |
Mar 13, 2019 | 7.757 | 7.757 | 7.712 | 7.712 | 1,341 | -0.06(-0.81%) |
Mar 12, 2019 | 7.907 | 7.907 | 7.643 | 7.775 | 4,944 | +0.20(+2.61%) |
Mar 11, 2019 | 7.544 | 7.590 | 7.544 | 7.577 | 5,381 | +0.03(+0.41%) |
Mar 08, 2019 | 7.590 | 7.610 | 7.546 | 7.546 | 4,097 | -0.03(-0.41%) |
Mar 07, 2019 | 7.643 | 7.643 | 7.577 | 7.577 | 479 | +0.00(+0.00%) |
Mar 06, 2019 | 7.610 | 7.642 | 7.577 | 7.577 | 5,448 | -0.06(-0.78%) |
Mar 05, 2019 | 7.673 | 7.673 | 7.636 | 7.636 | 1,724 | -0.04(-0.50%) |
Mar 04, 2019 | 7.617 | 7.675 | 7.617 | 7.675 | 2,027 | -0.01(-0.19%) |
Mar 01, 2019 | 7.689 | 7.689 | 7.689 | 7.689 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.736 | 7.736 | 7.689 | 7.689 | 540 | -0.07(-0.85%) |
Feb 27, 2019 | 7.580 | 7.795 | 7.551 | 7.755 | 3,144 | -0.11(-1.41%) |
Feb 26, 2019 | 7.885 | 7.885 | 7.855 | 7.866 | 3,191 | -0.01(-0.08%) |
Feb 25, 2019 | 7.852 | 7.907 | 7.756 | 7.872 | 5,692 | -0.01(-0.08%) |
Feb 22, 2019 | 7.742 | 7.879 | 7.742 | 7.879 | 7,194 | +0.07(+0.92%) |
Feb 21, 2019 | 7.766 | 7.816 | 7.715 | 7.807 | 3,232 | +0.17(+2.21%) |
Feb 20, 2019 | 7.572 | 7.638 | 7.572 | 7.638 | 1,278 | +0.06(+0.79%) |
Feb 19, 2019 | 7.585 | 7.637 | 7.578 | 7.578 | 2,554 | +0.02(+0.26%) |
Feb 15, 2019 | 7.630 | 7.630 | 7.539 | 7.559 | 5,663 | -0.06(-0.72%) |
Feb 14, 2019 | 7.831 | 7.885 | 7.614 | 7.614 | 4,070 | -0.28(-3.52%) |
Feb 13, 2019 | 7.979 | 7.979 | 7.889 | 7.891 | 1,464 | -0.14(-1.72%) |
Feb 12, 2019 | 8.029 | 8.029 | 8.029 | 8.029 | 505 | +0.01(+0.16%) |
Feb 11, 2019 | 7.784 | 8.016 | 7.480 | 8.016 | 10,731 | -0.05(-0.65%) |
Feb 08, 2019 | 8.088 | 8.101 | 8.036 | 8.068 | 3,520 | -0.03(-0.40%) |
Feb 07, 2019 | 8.186 | 8.186 | 8.101 | 8.101 | 4,042 | -0.16(-1.90%) |
Feb 06, 2019 | 8.447 | 8.447 | 8.003 | 8.258 | 23,092 | -0.16(-1.86%) |
Feb 05, 2019 | 8.414 | 8.414 | 8.414 | 8.414 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.558 | 8.558 | 8.414 | 8.414 | 4,514 | -0.05(-0.62%) |
Feb 01, 2019 | 8.627 | 8.650 | 8.467 | 8.467 | 7,347 | -0.11(-1.30%) |
Jan 31, 2019 | 8.656 | 8.656 | 8.578 | 8.578 | 1,838 | -0.04(-0.48%) |
Jan 30, 2019 | 8.637 | 8.656 | 8.619 | 8.619 | 3,081 | +0.02(+0.24%) |
Jan 29, 2019 | 8.611 | 8.611 | 8.494 | 8.598 | 4,214 | +0.25(+2.95%) |
Jan 28, 2019 | 8.351 | 8.431 | 8.351 | 8.351 | 2,652 | -0.16(-1.90%) |
Jan 25, 2019 | 8.449 | 8.514 | 8.364 | 8.514 | 4,616 | +0.10(+1.14%) |
Jan 24, 2019 | 8.418 | 8.418 | 8.418 | 8.418 | 1,377 | -0.09(-1.02%) |
Jan 23, 2019 | 8.488 | 8.504 | 8.442 | 8.504 | 2,986 | +0.03(+0.35%) |
Jan 22, 2019 | 8.384 | 8.520 | 8.312 | 8.475 | 5,070 | +0.06(+0.69%) |
Jan 18, 2019 | 8.416 | 8.416 | 8.345 | 8.416 | 7,078 | -0.05(-0.54%) |
Jan 17, 2019 | 8.390 | 8.462 | 8.390 | 8.462 | 695 | +0.03(+0.39%) |
Jan 16, 2019 | 8.579 | 8.582 | 8.429 | 8.429 | 2,754 | +0.07(+0.78%) |
Jan 15, 2019 | 8.416 | 8.514 | 8.358 | 8.364 | 6,316 | +0.14(+1.74%) |
Jan 14, 2019 | 8.098 | 8.300 | 8.098 | 8.221 | 12,980 | +0.18(+2.26%) |
Jan 11, 2019 | 8.006 | 8.039 | 8.003 | 8.039 | 2,154 | -0.55(-6.44%) |
Jan 10, 2019 | 7.994 | 8.592 | 7.994 | 8.592 | 1,584 | +0.61(+7.66%) |
Jan 09, 2019 | 7.922 | 7.981 | 7.922 | 7.981 | 5,465 | +0.06(+0.82%) |
Jan 08, 2019 | 8.202 | 8.202 | 7.812 | 7.916 | 4,728 | -0.35(-4.25%) |
Jan 07, 2019 | 8.312 | 8.312 | 8.267 | 8.267 | 833 | +0.11(+1.35%) |
Jan 04, 2019 | 7.779 | 8.195 | 7.779 | 8.156 | 4,000 | +0.40(+5.20%) |
Jan 03, 2019 | 7.695 | 7.753 | 7.695 | 7.753 | 1,092 | +0.03(+0.45%) |