Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.920 | 7.920 | 7.700 | 7.800 | 18,400 | -0.07(-0.89%) |
Mar 28, 2019 | 7.970 | 7.990 | 7.780 | 7.870 | 20,872 | -0.15(-1.81%) |
Mar 27, 2019 | 8.040 | 8.110 | 7.940 | 8.015 | 35,052 | -0.02(-0.31%) |
Mar 26, 2019 | 7.940 | 8.070 | 7.930 | 8.040 | 31,474 | +0.04(+0.50%) |
Mar 25, 2019 | 7.830 | 8.040 | 7.830 | 8.000 | 12,709 | +0.03(+0.38%) |
Mar 22, 2019 | 8.010 | 8.010 | 7.950 | 7.970 | 18,200 | -0.20(-2.45%) |
Mar 21, 2019 | 8.100 | 8.170 | 7.960 | 8.170 | 32,258 | -0.05(-0.61%) |
Mar 20, 2019 | 8.070 | 8.260 | 8.070 | 8.220 | 45,595 | -0.13(-1.56%) |
Mar 19, 2019 | 8.320 | 8.360 | 8.320 | 8.350 | 8,453 | +0.04(+0.42%) |
Mar 18, 2019 | 8.150 | 8.330 | 8.150 | 8.315 | 27,915 | +0.03(+0.30%) |
Mar 15, 2019 | 8.250 | 8.330 | 8.200 | 8.290 | 13,800 | +0.15(+1.91%) |
Mar 14, 2019 | 8.055 | 8.170 | 7.990 | 8.135 | 13,990 | +0.13(+1.69%) |
Mar 13, 2019 | 7.950 | 8.060 | 7.950 | 8.000 | 12,844 | +0.01(+0.13%) |
Mar 12, 2019 | 7.810 | 8.000 | 7.810 | 7.990 | 37,452 | +0.08(+0.95%) |
Mar 11, 2019 | 7.750 | 7.950 | 7.750 | 7.915 | 32,219 | +0.07(+0.83%) |
Mar 08, 2019 | 7.865 | 7.920 | 7.770 | 7.850 | 24,300 | -0.08(-0.95%) |
Mar 07, 2019 | 7.860 | 8.000 | 7.850 | 7.925 | 23,080 | -0.06(-0.75%) |
Mar 06, 2019 | 7.900 | 8.030 | 7.900 | 7.985 | 26,533 | -0.17(-2.14%) |
Mar 05, 2019 | 7.920 | 8.170 | 7.910 | 8.160 | 26,070 | +0.13(+1.68%) |
Mar 04, 2019 | 7.990 | 8.060 | 7.870 | 8.025 | 22,351 | +0.10(+1.20%) |
Mar 01, 2019 | 8.000 | 8.000 | 7.900 | 7.930 | 8,500 | -0.09(-1.12%) |
Feb 28, 2019 | 8.010 | 8.040 | 7.930 | 8.020 | 46,337 | +0.09(+1.20%) |
Feb 27, 2019 | 7.980 | 7.980 | 7.870 | 7.925 | 67,326 | +0.02(+0.32%) |
Feb 26, 2019 | 7.855 | 8.070 | 7.840 | 7.900 | 31,130 | +0.16(+2.00%) |
Feb 25, 2019 | 7.710 | 7.780 | 7.710 | 7.745 | 34,885 | +0.00(+0.06%) |
Feb 22, 2019 | 7.750 | 7.780 | 7.695 | 7.740 | 12,400 | +0.09(+1.18%) |
Feb 21, 2019 | 7.620 | 7.720 | 7.620 | 7.650 | 20,673 | +0.12(+1.59%) |
Feb 20, 2019 | 7.530 | 7.660 | 7.520 | 7.530 | 23,785 | -0.31(-3.95%) |
Feb 19, 2019 | 7.700 | 7.840 | 7.610 | 7.840 | 42,738 | +0.17(+2.28%) |
Feb 15, 2019 | 7.615 | 7.730 | 7.600 | 7.665 | 14,900 | +0.11(+1.46%) |
Feb 14, 2019 | 7.620 | 7.670 | 7.460 | 7.555 | 34,802 | -0.04(-0.53%) |
Feb 13, 2019 | 7.700 | 7.720 | 7.595 | 7.595 | 27,407 | -0.08(-1.04%) |
Feb 12, 2019 | 7.640 | 7.700 | 7.640 | 7.675 | 38,968 | +0.04(+0.46%) |
Feb 11, 2019 | 7.690 | 7.690 | 7.500 | 7.640 | 23,960 | +0.00(+0.07%) |
Feb 08, 2019 | 7.650 | 7.650 | 7.600 | 7.635 | 48,900 | +0.00(+0.07%) |
Feb 07, 2019 | 7.630 | 7.680 | 7.610 | 7.630 | 23,165 | +0.03(+0.39%) |
Feb 06, 2019 | 7.500 | 7.620 | 7.500 | 7.600 | 17,236 | +0.04(+0.53%) |
Feb 05, 2019 | 7.560 | 7.580 | 7.510 | 7.560 | 52,572 | -0.07(-0.85%) |
Feb 04, 2019 | 7.430 | 7.640 | 7.430 | 7.625 | 14,123 | +0.03(+0.33%) |
Feb 01, 2019 | 7.650 | 7.680 | 7.600 | 7.600 | 29,500 | -0.12(-1.55%) |
Jan 31, 2019 | 7.685 | 7.740 | 7.630 | 7.720 | 38,490 | -0.16(-2.03%) |
Jan 30, 2019 | 7.800 | 7.910 | 7.795 | 7.880 | 31,450 | +0.11(+1.42%) |
Jan 29, 2019 | 7.640 | 7.790 | 7.640 | 7.770 | 92,177 | +0.06(+0.78%) |
Jan 28, 2019 | 7.670 | 7.740 | 7.570 | 7.710 | 56,479 | +0.05(+0.72%) |
Jan 25, 2019 | 7.610 | 7.660 | 7.580 | 7.655 | 31,800 | +0.14(+1.80%) |
Jan 24, 2019 | 7.470 | 7.620 | 7.470 | 7.520 | 44,774 | +0.13(+1.76%) |
Jan 23, 2019 | 7.350 | 7.530 | 7.270 | 7.390 | 61,104 | +0.01(+0.20%) |
Jan 22, 2019 | 7.360 | 7.400 | 7.350 | 7.375 | 66,655 | -0.15(-1.99%) |
Jan 18, 2019 | 7.420 | 7.550 | 7.410 | 7.525 | 46,400 | +0.16(+2.10%) |
Jan 17, 2019 | 7.330 | 7.420 | 7.230 | 7.370 | 47,831 | +0.04(+0.48%) |
Jan 16, 2019 | 7.320 | 7.360 | 7.265 | 7.335 | 56,354 | +0.21(+2.95%) |
Jan 15, 2019 | 7.050 | 7.150 | 7.030 | 7.125 | 54,880 | +0.05(+0.78%) |
Jan 14, 2019 | 6.970 | 7.150 | 6.970 | 7.070 | 67,881 | +0.09(+1.29%) |
Jan 11, 2019 | 7.170 | 7.170 | 6.920 | 6.980 | 89,900 | -0.05(-0.71%) |
Jan 10, 2019 | 7.016 | 7.100 | 6.880 | 7.030 | 48,212 | -0.03(-0.42%) |
Jan 09, 2019 | 7.100 | 7.120 | 7.010 | 7.060 | 69,824 | +0.02(+0.28%) |
Jan 08, 2019 | 7.128 | 7.140 | 6.900 | 7.040 | 132,962 | +0.18(+2.62%) |
Jan 07, 2019 | 6.805 | 6.880 | 6.730 | 6.860 | 73,455 | +0.04(+0.59%) |
Jan 04, 2019 | 6.630 | 6.900 | 6.620 | 6.820 | 45,200 | +0.18(+2.63%) |
Jan 03, 2019 | 6.530 | 6.750 | 6.530 | 6.645 | 57,416 | +0.02(+0.38%) |