Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.871 | 8.898 | 8.845 | 8.885 | 123,217 | +0.01(+0.15%) |
Mar 28, 2019 | 8.858 | 8.871 | 8.804 | 8.871 | 78,467 | +0.04(+0.46%) |
Mar 27, 2019 | 8.865 | 8.871 | 8.792 | 8.831 | 76,923 | +0.03(+0.31%) |
Mar 26, 2019 | 8.818 | 8.824 | 8.770 | 8.804 | 62,162 | +0.01(+0.07%) |
Mar 25, 2019 | 8.892 | 8.892 | 8.777 | 8.798 | 72,105 | -0.07(-0.83%) |
Mar 22, 2019 | 8.818 | 8.912 | 8.817 | 8.871 | 116,091 | +0.08(+0.92%) |
Mar 21, 2019 | 8.804 | 8.817 | 8.757 | 8.791 | 122,087 | +0.03(+0.31%) |
Mar 20, 2019 | 8.663 | 8.777 | 8.658 | 8.764 | 66,332 | +0.09(+1.01%) |
Mar 19, 2019 | 8.764 | 8.777 | 8.636 | 8.676 | 97,020 | -0.03(-0.31%) |
Mar 18, 2019 | 8.803 | 8.830 | 8.696 | 8.703 | 82,600 | -0.13(-1.44%) |
Mar 15, 2019 | 8.837 | 8.904 | 8.740 | 8.830 | 123,083 | +0.05(+0.53%) |
Mar 14, 2019 | 8.777 | 8.783 | 8.710 | 8.783 | 63,164 | +0.07(+0.77%) |
Mar 13, 2019 | 8.730 | 8.730 | 8.670 | 8.716 | 97,469 | +0.01(+0.15%) |
Mar 12, 2019 | 8.750 | 8.750 | 8.670 | 8.703 | 135,226 | -0.03(-0.31%) |
Mar 11, 2019 | 8.736 | 8.743 | 8.637 | 8.730 | 121,351 | -0.01(-0.08%) |
Mar 08, 2019 | 8.676 | 8.736 | 8.618 | 8.736 | 134,884 | +0.06(+0.69%) |
Mar 07, 2019 | 8.656 | 8.697 | 8.596 | 8.676 | 183,444 | +0.02(+0.23%) |
Mar 06, 2019 | 8.623 | 8.694 | 8.582 | 8.656 | 127,523 | +0.03(+0.39%) |
Mar 05, 2019 | 8.549 | 8.637 | 8.535 | 8.623 | 83,844 | +0.06(+0.71%) |
Mar 04, 2019 | 8.482 | 8.562 | 8.475 | 8.562 | 62,408 | +0.09(+1.02%) |
Mar 01, 2019 | 8.475 | 8.529 | 8.455 | 8.475 | 104,113 | +0.01(+0.08%) |
Feb 28, 2019 | 8.489 | 8.569 | 8.449 | 8.469 | 116,874 | +0.00(+0.00%) |
Feb 27, 2019 | 8.509 | 8.536 | 8.442 | 8.469 | 110,626 | -0.05(-0.63%) |
Feb 26, 2019 | 8.603 | 8.623 | 8.509 | 8.522 | 120,363 | -0.09(-1.01%) |
Feb 25, 2019 | 8.676 | 8.676 | 8.516 | 8.609 | 136,201 | -0.04(-0.46%) |
Feb 22, 2019 | 8.629 | 8.703 | 8.623 | 8.649 | 96,644 | +0.08(+0.94%) |
Feb 21, 2019 | 8.569 | 8.596 | 8.542 | 8.569 | 113,586 | -0.05(-0.54%) |
Feb 20, 2019 | 8.736 | 8.736 | 8.556 | 8.616 | 168,453 | -0.09(-1.08%) |
Feb 19, 2019 | 8.562 | 8.877 | 8.562 | 8.710 | 281,343 | +0.14(+1.64%) |
Feb 15, 2019 | 8.763 | 8.763 | 8.556 | 8.569 | 139,664 | -0.18(-2.07%) |
Feb 14, 2019 | 8.703 | 8.750 | 8.603 | 8.750 | 83,347 | +0.04(+0.46%) |
Feb 13, 2019 | 8.703 | 8.817 | 8.696 | 8.710 | 136,387 | +0.01(+0.15%) |
Feb 12, 2019 | 8.629 | 8.696 | 8.549 | 8.696 | 108,784 | +0.12(+1.41%) |
Feb 11, 2019 | 8.516 | 8.576 | 8.497 | 8.576 | 111,695 | +0.11(+1.34%) |
Feb 08, 2019 | 8.516 | 8.516 | 8.423 | 8.463 | 97,097 | -0.05(-0.62%) |
Feb 07, 2019 | 8.449 | 8.582 | 8.449 | 8.516 | 137,473 | +0.07(+0.79%) |
Feb 06, 2019 | 8.489 | 8.587 | 8.423 | 8.449 | 132,882 | -0.07(-0.78%) |
Feb 05, 2019 | 8.463 | 8.516 | 8.380 | 8.516 | 93,212 | +0.09(+1.11%) |
Feb 04, 2019 | 8.390 | 8.449 | 8.374 | 8.423 | 158,785 | +0.07(+0.88%) |
Feb 01, 2019 | 8.403 | 8.476 | 8.310 | 8.350 | 751,833 | -0.05(-0.63%) |
Jan 31, 2019 | 8.516 | 8.516 | 8.363 | 8.403 | 300,211 | -0.09(-1.02%) |
Jan 30, 2019 | 8.483 | 8.582 | 8.443 | 8.489 | 263,753 | +0.04(+0.47%) |
Jan 29, 2019 | 8.310 | 8.469 | 8.288 | 8.449 | 275,326 | +0.17(+2.09%) |
Jan 28, 2019 | 8.050 | 8.276 | 7.970 | 8.276 | 279,792 | +0.25(+3.07%) |
Jan 25, 2019 | 8.037 | 8.050 | 7.944 | 8.030 | 126,257 | +0.02(+0.25%) |
Jan 24, 2019 | 7.990 | 8.077 | 7.970 | 8.010 | 219,145 | +0.15(+1.95%) |
Jan 23, 2019 | 7.884 | 7.984 | 7.831 | 7.857 | 153,700 | -0.01(-0.08%) |
Jan 22, 2019 | 7.917 | 7.950 | 7.824 | 7.864 | 134,973 | -0.05(-0.59%) |
Jan 18, 2019 | 7.897 | 7.930 | 7.844 | 7.910 | 163,683 | +0.07(+0.85%) |
Jan 17, 2019 | 7.857 | 7.933 | 7.831 | 7.844 | 117,954 | +0.01(+0.08%) |
Jan 16, 2019 | 7.797 | 7.970 | 7.797 | 7.837 | 113,164 | +0.01(+0.08%) |
Jan 15, 2019 | 7.851 | 7.970 | 7.751 | 7.831 | 174,693 | +0.03(+0.43%) |
Jan 14, 2019 | 7.811 | 7.857 | 7.741 | 7.797 | 162,667 | +0.06(+0.77%) |
Jan 11, 2019 | 7.731 | 7.751 | 7.659 | 7.738 | 183,566 | +0.04(+0.52%) |
Jan 10, 2019 | 7.586 | 7.698 | 7.553 | 7.698 | 218,268 | +0.12(+1.57%) |
Jan 09, 2019 | 7.599 | 7.612 | 7.493 | 7.579 | 324,193 | +0.02(+0.26%) |
Jan 08, 2019 | 7.507 | 7.586 | 7.454 | 7.560 | 249,252 | +0.16(+2.14%) |
Jan 07, 2019 | 7.289 | 7.454 | 7.269 | 7.401 | 211,600 | +0.19(+2.56%) |
Jan 04, 2019 | 7.156 | 7.249 | 7.156 | 7.216 | 167,373 | +0.06(+0.83%) |
Jan 03, 2019 | 7.104 | 7.189 | 7.077 | 7.156 | 128,803 | +0.05(+0.65%) |