Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.870 | 8.897 | 8.844 | 8.884 | 123,232 | +0.01(+0.15%) |
Mar 28, 2019 | 8.857 | 8.870 | 8.803 | 8.870 | 78,476 | +0.04(+0.46%) |
Mar 27, 2019 | 8.864 | 8.870 | 8.791 | 8.830 | 76,932 | +0.03(+0.31%) |
Mar 26, 2019 | 8.816 | 8.823 | 8.769 | 8.803 | 62,169 | +0.01(+0.07%) |
Mar 25, 2019 | 8.891 | 8.891 | 8.776 | 8.797 | 72,114 | -0.07(-0.83%) |
Mar 22, 2019 | 8.816 | 8.911 | 8.816 | 8.870 | 116,105 | +0.08(+0.92%) |
Mar 21, 2019 | 8.803 | 8.816 | 8.756 | 8.790 | 122,102 | +0.03(+0.31%) |
Mar 20, 2019 | 8.662 | 8.776 | 8.657 | 8.763 | 66,340 | +0.09(+1.01%) |
Mar 19, 2019 | 8.763 | 8.776 | 8.635 | 8.675 | 97,032 | -0.03(-0.31%) |
Mar 18, 2019 | 8.802 | 8.829 | 8.695 | 8.702 | 82,610 | -0.13(-1.44%) |
Mar 15, 2019 | 8.836 | 8.903 | 8.739 | 8.829 | 123,098 | +0.05(+0.53%) |
Mar 14, 2019 | 8.776 | 8.782 | 8.709 | 8.782 | 63,171 | +0.07(+0.77%) |
Mar 13, 2019 | 8.729 | 8.729 | 8.668 | 8.715 | 97,481 | +0.01(+0.15%) |
Mar 12, 2019 | 8.749 | 8.749 | 8.668 | 8.702 | 135,242 | -0.03(-0.31%) |
Mar 11, 2019 | 8.735 | 8.742 | 8.636 | 8.729 | 121,365 | -0.01(-0.08%) |
Mar 08, 2019 | 8.675 | 8.735 | 8.617 | 8.735 | 134,900 | +0.06(+0.69%) |
Mar 07, 2019 | 8.655 | 8.696 | 8.595 | 8.675 | 183,466 | +0.02(+0.23%) |
Mar 06, 2019 | 8.622 | 8.693 | 8.581 | 8.655 | 127,538 | +0.03(+0.39%) |
Mar 05, 2019 | 8.548 | 8.636 | 8.534 | 8.622 | 83,855 | +0.06(+0.71%) |
Mar 04, 2019 | 8.481 | 8.561 | 8.474 | 8.561 | 62,415 | +0.09(+1.02%) |
Mar 01, 2019 | 8.474 | 8.528 | 8.454 | 8.474 | 104,125 | +0.01(+0.08%) |
Feb 28, 2019 | 8.488 | 8.568 | 8.448 | 8.468 | 116,888 | +0.00(+0.00%) |
Feb 27, 2019 | 8.508 | 8.535 | 8.441 | 8.468 | 110,639 | -0.05(-0.63%) |
Feb 26, 2019 | 8.602 | 8.622 | 8.508 | 8.521 | 120,378 | -0.09(-1.01%) |
Feb 25, 2019 | 8.675 | 8.675 | 8.515 | 8.608 | 136,218 | -0.04(-0.46%) |
Feb 22, 2019 | 8.628 | 8.702 | 8.622 | 8.648 | 96,656 | +0.08(+0.94%) |
Feb 21, 2019 | 8.568 | 8.595 | 8.541 | 8.568 | 113,600 | -0.05(-0.54%) |
Feb 20, 2019 | 8.735 | 8.735 | 8.555 | 8.615 | 168,473 | -0.09(-1.08%) |
Feb 19, 2019 | 8.561 | 8.876 | 8.561 | 8.709 | 281,377 | +0.14(+1.64%) |
Feb 15, 2019 | 8.762 | 8.762 | 8.555 | 8.568 | 139,681 | -0.18(-2.07%) |
Feb 14, 2019 | 8.702 | 8.749 | 8.602 | 8.749 | 83,357 | +0.04(+0.46%) |
Feb 13, 2019 | 8.702 | 8.816 | 8.695 | 8.709 | 136,403 | +0.01(+0.15%) |
Feb 12, 2019 | 8.628 | 8.695 | 8.548 | 8.695 | 108,797 | +0.12(+1.41%) |
Feb 11, 2019 | 8.515 | 8.575 | 8.496 | 8.575 | 111,709 | +0.11(+1.34%) |
Feb 08, 2019 | 8.515 | 8.515 | 8.422 | 8.462 | 97,109 | -0.05(-0.63%) |
Feb 07, 2019 | 8.448 | 8.581 | 8.448 | 8.515 | 137,489 | +0.07(+0.79%) |
Feb 06, 2019 | 8.488 | 8.586 | 8.422 | 8.448 | 132,898 | -0.07(-0.78%) |
Feb 05, 2019 | 8.462 | 8.515 | 8.379 | 8.515 | 93,223 | +0.09(+1.11%) |
Feb 04, 2019 | 8.389 | 8.448 | 8.373 | 8.422 | 158,804 | +0.07(+0.88%) |
Feb 01, 2019 | 8.402 | 8.475 | 8.309 | 8.349 | 751,923 | -0.05(-0.63%) |
Jan 31, 2019 | 8.515 | 8.515 | 8.362 | 8.402 | 300,247 | -0.09(-1.02%) |
Jan 30, 2019 | 8.482 | 8.581 | 8.442 | 8.488 | 263,785 | +0.04(+0.47%) |
Jan 29, 2019 | 8.309 | 8.468 | 8.287 | 8.448 | 275,360 | +0.17(+2.09%) |
Jan 28, 2019 | 8.049 | 8.275 | 7.969 | 8.275 | 279,826 | +0.25(+3.07%) |
Jan 25, 2019 | 8.036 | 8.049 | 7.943 | 8.029 | 126,272 | +0.02(+0.25%) |
Jan 24, 2019 | 7.989 | 8.076 | 7.969 | 8.009 | 219,171 | +0.15(+1.95%) |
Jan 23, 2019 | 7.883 | 7.983 | 7.830 | 7.856 | 153,718 | -0.01(-0.08%) |
Jan 22, 2019 | 7.916 | 7.949 | 7.823 | 7.863 | 134,990 | -0.05(-0.59%) |
Jan 18, 2019 | 7.896 | 7.930 | 7.843 | 7.910 | 163,703 | +0.07(+0.85%) |
Jan 17, 2019 | 7.856 | 7.932 | 7.830 | 7.843 | 117,968 | +0.01(+0.08%) |
Jan 16, 2019 | 7.796 | 7.969 | 7.796 | 7.836 | 113,177 | +0.01(+0.08%) |
Jan 15, 2019 | 7.850 | 7.969 | 7.750 | 7.830 | 174,714 | +0.03(+0.43%) |
Jan 14, 2019 | 7.810 | 7.856 | 7.740 | 7.796 | 162,686 | +0.06(+0.77%) |
Jan 11, 2019 | 7.730 | 7.750 | 7.658 | 7.737 | 183,588 | +0.04(+0.52%) |
Jan 10, 2019 | 7.585 | 7.697 | 7.552 | 7.697 | 218,294 | +0.12(+1.57%) |
Jan 09, 2019 | 7.598 | 7.611 | 7.493 | 7.578 | 324,232 | +0.02(+0.26%) |
Jan 08, 2019 | 7.506 | 7.585 | 7.453 | 7.559 | 249,282 | +0.16(+2.14%) |
Jan 07, 2019 | 7.288 | 7.453 | 7.268 | 7.400 | 211,626 | +0.19(+2.56%) |
Jan 04, 2019 | 7.156 | 7.248 | 7.156 | 7.215 | 167,393 | +0.06(+0.83%) |
Jan 03, 2019 | 7.103 | 7.189 | 7.076 | 7.156 | 128,819 | +0.05(+0.65%) |