Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.700 | 7.700 | 7.653 | 7.653 | 542 | -0.07(-0.85%) |
Feb 27, 2019 | 7.545 | 7.758 | 7.515 | 7.719 | 3,159 | -0.11(-1.41%) |
Feb 26, 2019 | 7.849 | 7.849 | 7.819 | 7.829 | 3,206 | -0.01(-0.08%) |
Feb 25, 2019 | 7.816 | 7.870 | 7.720 | 7.835 | 5,719 | -0.01(-0.08%) |
Feb 22, 2019 | 7.705 | 7.842 | 7.705 | 7.842 | 7,227 | +0.07(+0.92%) |
Feb 21, 2019 | 7.730 | 7.780 | 7.679 | 7.770 | 3,247 | +0.17(+2.21%) |
Feb 20, 2019 | 7.536 | 7.602 | 7.536 | 7.602 | 1,284 | +0.06(+0.79%) |
Feb 19, 2019 | 7.549 | 7.601 | 7.543 | 7.543 | 2,566 | +0.02(+0.26%) |
Feb 15, 2019 | 7.595 | 7.595 | 7.504 | 7.523 | 5,690 | -0.05(-0.72%) |
Feb 14, 2019 | 7.794 | 7.848 | 7.578 | 7.578 | 4,089 | -0.28(-3.52%) |
Feb 13, 2019 | 7.942 | 7.942 | 7.852 | 7.854 | 1,471 | -0.14(-1.72%) |
Feb 12, 2019 | 7.992 | 7.992 | 7.992 | 7.992 | 507 | +0.01(+0.16%) |
Feb 11, 2019 | 7.748 | 7.979 | 7.445 | 7.979 | 10,782 | -0.05(-0.65%) |
Feb 08, 2019 | 8.050 | 8.063 | 7.998 | 8.031 | 3,537 | -0.03(-0.40%) |
Feb 07, 2019 | 8.148 | 8.148 | 8.063 | 8.063 | 4,061 | -0.16(-1.90%) |
Feb 06, 2019 | 8.408 | 8.408 | 7.966 | 8.219 | 23,200 | -0.16(-1.86%) |
Feb 05, 2019 | 8.375 | 8.375 | 8.375 | 8.375 | 106 | +0.00(+0.00%) |
Feb 04, 2019 | 8.518 | 8.518 | 8.375 | 8.375 | 4,535 | -0.05(-0.62%) |
Feb 01, 2019 | 8.587 | 8.609 | 8.427 | 8.427 | 7,381 | -0.11(-1.30%) |
Jan 31, 2019 | 8.616 | 8.616 | 8.538 | 8.538 | 1,846 | -0.04(-0.48%) |
Jan 30, 2019 | 8.596 | 8.616 | 8.579 | 8.579 | 3,095 | +0.02(+0.24%) |
Jan 29, 2019 | 8.571 | 8.571 | 8.455 | 8.558 | 4,234 | +0.25(+2.95%) |
Jan 28, 2019 | 8.312 | 8.392 | 8.312 | 8.312 | 2,665 | -0.16(-1.90%) |
Jan 25, 2019 | 8.409 | 8.474 | 8.325 | 8.474 | 4,637 | +0.10(+1.14%) |
Jan 24, 2019 | 8.378 | 8.378 | 8.378 | 8.378 | 1,383 | -0.09(-1.02%) |
Jan 23, 2019 | 8.448 | 8.465 | 8.403 | 8.465 | 3,000 | +0.03(+0.35%) |
Jan 22, 2019 | 8.344 | 8.480 | 8.274 | 8.435 | 5,093 | +0.06(+0.70%) |
Jan 18, 2019 | 8.377 | 8.377 | 8.306 | 8.377 | 7,111 | -0.05(-0.54%) |
Jan 17, 2019 | 8.351 | 8.422 | 8.351 | 8.422 | 698 | +0.03(+0.39%) |
Jan 16, 2019 | 8.539 | 8.542 | 8.390 | 8.390 | 2,767 | +0.07(+0.78%) |
Jan 15, 2019 | 8.377 | 8.474 | 8.319 | 8.325 | 6,346 | +0.14(+1.74%) |
Jan 14, 2019 | 8.060 | 8.262 | 8.060 | 8.183 | 13,041 | +0.18(+2.26%) |
Jan 11, 2019 | 7.969 | 8.002 | 7.966 | 8.002 | 2,164 | -0.55(-6.44%) |
Jan 10, 2019 | 7.956 | 8.552 | 7.956 | 8.552 | 1,592 | +0.61(+7.66%) |
Jan 09, 2019 | 7.885 | 7.943 | 7.885 | 7.943 | 5,491 | +0.06(+0.82%) |
Jan 08, 2019 | 8.163 | 8.163 | 7.775 | 7.879 | 4,750 | -0.35(-4.25%) |
Jan 07, 2019 | 8.273 | 8.273 | 8.228 | 8.228 | 837 | +0.11(+1.35%) |
Jan 04, 2019 | 7.743 | 8.157 | 7.743 | 8.118 | 4,019 | +0.40(+5.20%) |
Jan 03, 2019 | 7.659 | 7.717 | 7.659 | 7.717 | 1,097 | +0.03(+0.45%) |
Jan 02, 2019 | 7.012 | 8.021 | 6.132 | 7.683 | 42,132 | +0.66(+9.47%) |
Dec 31, 2018 | 7.206 | 7.245 | 6.870 | 7.018 | 81,779 | -0.20(-2.78%) |
Dec 28, 2018 | 7.251 | 7.284 | 7.219 | 7.219 | 8,966 | -0.04(-0.50%) |
Dec 27, 2018 | 7.247 | 7.375 | 7.223 | 7.255 | 8,837 | +0.02(+0.34%) |
Dec 26, 2018 | 7.144 | 7.245 | 7.142 | 7.231 | 6,514 | +0.11(+1.60%) |
Dec 24, 2018 | 7.123 | 7.155 | 7.117 | 7.117 | 12,945 | -0.04(-0.54%) |
Dec 21, 2018 | 7.162 | 7.162 | 7.085 | 7.155 | 4,523 | -0.04(-0.62%) |
Dec 20, 2018 | 8.034 | 8.034 | 7.194 | 7.200 | 21,714 | -0.92(-11.37%) |
Dec 19, 2018 | 8.335 | 8.335 | 8.123 | 8.123 | 9,252 | -0.21(-2.54%) |
Dec 18, 2018 | 8.335 | 8.360 | 8.286 | 8.335 | 9,749 | -0.06(-0.70%) |
Dec 17, 2018 | 8.360 | 8.476 | 8.360 | 8.394 | 65,422 | +0.03(+0.32%) |
Dec 14, 2018 | 8.367 | 8.412 | 8.360 | 8.367 | 3,119 | -0.04(-0.50%) |
Dec 13, 2018 | 8.431 | 8.533 | 8.369 | 8.409 | 2,731 | +0.05(+0.58%) |
Dec 12, 2018 | 8.360 | 8.380 | 8.360 | 8.360 | 1,759 | -0.05(-0.54%) |
Dec 11, 2018 | 8.406 | 8.406 | 8.406 | 8.406 | 310 | +0.05(+0.54%) |
Dec 10, 2018 | 8.469 | 8.476 | 8.360 | 8.360 | 7,057 | -0.06(-0.69%) |
Dec 07, 2018 | 8.418 | 8.476 | 8.418 | 8.418 | 6,238 | +0.00(+0.00%) |
Dec 06, 2018 | 8.463 | 8.463 | 8.418 | 8.418 | 6,589 | -0.04(-0.53%) |
Dec 04, 2018 | 8.469 | 8.469 | 8.425 | 8.463 | 2,183 | -0.01(-0.08%) |