Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.770 | 7.800 | 7.540 | 7.560 | 5,744,400 | -0.11(-1.43%) |
Mar 28, 2019 | 7.830 | 7.850 | 7.670 | 7.670 | 4,665,932 | -0.11(-1.41%) |
Mar 27, 2019 | 8.075 | 8.075 | 7.780 | 7.780 | 5,787,540 | -0.22(-2.75%) |
Mar 26, 2019 | 8.190 | 8.215 | 7.985 | 8.000 | 4,133,638 | -0.09(-1.11%) |
Mar 25, 2019 | 8.200 | 8.220 | 8.050 | 8.090 | 2,729,754 | +0.00(+0.00%) |
Mar 22, 2019 | 8.290 | 8.310 | 8.040 | 8.090 | 2,959,200 | -0.28(-3.35%) |
Mar 21, 2019 | 8.410 | 8.490 | 8.270 | 8.370 | 5,748,208 | +0.34(+4.23%) |
Mar 20, 2019 | 8.250 | 8.250 | 7.920 | 8.030 | 3,805,773 | -0.20(-2.43%) |
Mar 19, 2019 | 8.330 | 8.350 | 8.110 | 8.230 | 2,983,870 | -0.07(-0.84%) |
Mar 18, 2019 | 8.160 | 8.310 | 8.160 | 8.300 | 2,533,061 | +0.17(+2.09%) |
Mar 15, 2019 | 8.080 | 8.180 | 8.050 | 8.130 | 4,927,800 | +0.04(+0.49%) |
Mar 14, 2019 | 7.960 | 8.090 | 7.940 | 8.090 | 2,583,733 | +0.05(+0.62%) |
Mar 13, 2019 | 7.910 | 8.060 | 7.880 | 8.040 | 1,919,630 | +0.17(+2.16%) |
Mar 12, 2019 | 7.850 | 7.920 | 7.825 | 7.870 | 1,243,609 | +0.03(+0.38%) |
Mar 11, 2019 | 7.710 | 7.880 | 7.680 | 7.840 | 2,733,663 | +0.28(+3.70%) |
Mar 08, 2019 | 7.510 | 7.590 | 7.390 | 7.560 | 1,741,800 | +0.02(+0.27%) |
Mar 07, 2019 | 7.730 | 7.750 | 7.530 | 7.540 | 2,668,355 | -0.24(-3.08%) |
Mar 06, 2019 | 7.820 | 7.865 | 7.765 | 7.780 | 2,190,833 | -0.05(-0.64%) |
Mar 05, 2019 | 7.810 | 7.920 | 7.760 | 7.830 | 2,140,479 | +0.03(+0.38%) |
Mar 04, 2019 | 7.720 | 7.820 | 7.710 | 7.800 | 2,880,872 | +0.21(+2.77%) |
Mar 01, 2019 | 7.740 | 7.760 | 7.580 | 7.590 | 2,671,300 | -0.14(-1.81%) |
Feb 28, 2019 | 7.690 | 7.735 | 7.630 | 7.730 | 4,044,674 | +0.11(+1.44%) |
Feb 27, 2019 | 7.670 | 7.700 | 7.590 | 7.620 | 2,846,582 | -0.08(-1.04%) |
Feb 26, 2019 | 7.660 | 7.750 | 7.620 | 7.700 | 3,037,854 | +0.12(+1.58%) |
Feb 25, 2019 | 7.710 | 7.730 | 7.575 | 7.580 | 1,814,883 | -0.17(-2.19%) |
Feb 22, 2019 | 7.660 | 7.775 | 7.645 | 7.750 | 1,927,700 | +0.16(+2.11%) |
Feb 21, 2019 | 7.620 | 7.660 | 7.480 | 7.590 | 3,132,528 | -0.01(-0.13%) |
Feb 20, 2019 | 7.710 | 7.710 | 7.585 | 7.600 | 3,371,368 | +0.04(+0.53%) |
Feb 19, 2019 | 7.740 | 7.760 | 7.540 | 7.560 | 4,136,041 | -0.25(-3.20%) |
Feb 15, 2019 | 7.830 | 7.900 | 7.785 | 7.810 | 2,432,200 | +0.09(+1.17%) |
Feb 14, 2019 | 7.690 | 7.750 | 7.520 | 7.720 | 4,174,288 | +0.07(+0.92%) |
Feb 13, 2019 | 7.730 | 7.885 | 7.645 | 7.650 | 4,659,665 | -0.15(-1.92%) |
Feb 12, 2019 | 7.820 | 7.900 | 7.755 | 7.800 | 4,115,770 | +0.09(+1.17%) |
Feb 11, 2019 | 7.690 | 7.760 | 7.600 | 7.710 | 3,114,295 | +0.10(+1.31%) |
Feb 08, 2019 | 7.860 | 7.940 | 7.440 | 7.610 | 7,687,500 | -0.68(-8.20%) |
Feb 07, 2019 | 8.330 | 8.330 | 8.230 | 8.290 | 1,821,684 | -0.11(-1.31%) |
Feb 06, 2019 | 8.430 | 8.460 | 8.340 | 8.400 | 1,413,544 | +0.00(+0.00%) |
Feb 05, 2019 | 8.580 | 8.600 | 8.370 | 8.400 | 1,910,299 | -0.09(-1.06%) |
Feb 04, 2019 | 8.540 | 8.550 | 8.450 | 8.490 | 2,112,897 | -0.03(-0.35%) |
Feb 01, 2019 | 8.530 | 8.615 | 8.485 | 8.520 | 3,055,400 | -0.08(-0.93%) |
Jan 31, 2019 | 8.420 | 8.620 | 8.385 | 8.600 | 3,635,043 | +0.12(+1.42%) |
Jan 30, 2019 | 8.340 | 8.490 | 8.260 | 8.480 | 4,871,389 | +0.26(+3.16%) |
Jan 29, 2019 | 8.270 | 8.340 | 8.145 | 8.220 | 3,000,569 | -0.03(-0.36%) |
Jan 28, 2019 | 8.200 | 8.260 | 8.090 | 8.250 | 2,615,497 | -0.06(-0.72%) |
Jan 25, 2019 | 8.250 | 8.335 | 8.210 | 8.310 | 2,744,000 | -0.05(-0.60%) |
Jan 24, 2019 | 8.440 | 8.440 | 8.255 | 8.360 | 3,878,636 | -0.09(-1.07%) |
Jan 23, 2019 | 8.260 | 8.460 | 8.250 | 8.450 | 4,952,690 | +0.35(+4.32%) |
Jan 22, 2019 | 8.110 | 8.200 | 8.060 | 8.100 | 3,130,413 | -0.04(-0.49%) |
Jan 18, 2019 | 8.100 | 8.170 | 8.050 | 8.140 | 2,448,800 | +0.08(+0.99%) |
Jan 17, 2019 | 8.010 | 8.080 | 7.970 | 8.060 | 3,461,657 | -0.02(-0.25%) |
Jan 16, 2019 | 7.940 | 8.100 | 7.930 | 8.080 | 2,771,056 | +0.22(+2.80%) |
Jan 15, 2019 | 7.860 | 7.980 | 7.820 | 7.860 | 3,053,604 | -0.04(-0.51%) |
Jan 14, 2019 | 7.960 | 7.960 | 7.840 | 7.900 | 2,852,405 | -0.08(-1.00%) |
Jan 11, 2019 | 7.990 | 8.005 | 7.850 | 7.980 | 3,513,300 | +0.00(+0.00%) |
Jan 10, 2019 | 7.930 | 8.050 | 7.900 | 7.980 | 3,664,716 | +0.01(+0.13%) |
Jan 09, 2019 | 7.760 | 7.990 | 7.760 | 7.970 | 4,045,903 | +0.02(+0.25%) |
Jan 08, 2019 | 7.780 | 7.970 | 7.740 | 7.950 | 2,837,029 | +0.10(+1.27%) |
Jan 07, 2019 | 7.690 | 7.960 | 7.680 | 7.850 | 2,541,173 | +0.20(+2.61%) |
Jan 04, 2019 | 7.390 | 7.775 | 7.350 | 7.650 | 3,314,800 | +0.39(+5.37%) |
Jan 03, 2019 | 7.200 | 7.300 | 7.160 | 7.260 | 2,010,550 | -0.03(-0.41%) |