Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.500 | 7.509 | 7.385 | 7.418 | 6,942,688 | -0.06(-0.85%) |
Mar 28, 2019 | 7.463 | 7.500 | 7.409 | 7.482 | 13,021,687 | -0.25(-3.19%) |
Mar 27, 2019 | 7.829 | 7.895 | 7.673 | 7.728 | 6,856,803 | +0.16(+2.17%) |
Mar 26, 2019 | 7.445 | 7.600 | 7.445 | 7.564 | 7,625,782 | +0.10(+1.35%) |
Mar 25, 2019 | 7.454 | 7.509 | 7.399 | 7.463 | 8,896,398 | -0.04(-0.49%) |
Mar 22, 2019 | 7.600 | 7.628 | 7.472 | 7.500 | 7,146,518 | -0.20(-2.61%) |
Mar 21, 2019 | 7.765 | 7.783 | 7.692 | 7.701 | 7,678,805 | -0.32(-3.99%) |
Mar 20, 2019 | 8.094 | 8.158 | 8.002 | 8.021 | 8,583,865 | -0.25(-2.98%) |
Mar 19, 2019 | 8.322 | 8.340 | 8.231 | 8.267 | 6,192,971 | -0.19(-2.27%) |
Mar 18, 2019 | 8.423 | 8.505 | 8.395 | 8.459 | 8,842,705 | +0.35(+4.28%) |
Mar 15, 2019 | 8.094 | 8.130 | 8.039 | 8.112 | 3,927,936 | -0.03(-0.34%) |
Mar 14, 2019 | 8.185 | 8.212 | 8.098 | 8.139 | 4,194,046 | -0.14(-1.66%) |
Mar 13, 2019 | 8.185 | 8.276 | 8.158 | 8.276 | 3,981,109 | +0.18(+2.26%) |
Mar 12, 2019 | 8.148 | 8.194 | 8.039 | 8.094 | 5,958,394 | -0.24(-2.85%) |
Mar 11, 2019 | 8.222 | 8.359 | 8.212 | 8.331 | 9,631,652 | +0.44(+5.56%) |
Mar 08, 2019 | 7.820 | 7.911 | 7.820 | 7.893 | 3,351,038 | -0.02(-0.23%) |
Mar 07, 2019 | 8.085 | 8.112 | 7.884 | 7.911 | 8,337,784 | -0.47(-5.56%) |
Mar 06, 2019 | 8.441 | 8.468 | 8.363 | 8.377 | 3,466,479 | +0.01(+0.11%) |
Mar 05, 2019 | 8.349 | 8.377 | 8.231 | 8.368 | 2,869,954 | -0.04(-0.43%) |
Mar 04, 2019 | 8.514 | 8.523 | 8.286 | 8.404 | 5,739,509 | -0.08(-0.97%) |
Mar 01, 2019 | 8.578 | 8.651 | 8.468 | 8.486 | 3,682,180 | +0.05(+0.54%) |
Feb 28, 2019 | 8.477 | 8.550 | 8.432 | 8.441 | 5,821,901 | +0.12(+1.43%) |
Feb 27, 2019 | 8.249 | 8.359 | 8.222 | 8.322 | 5,728,566 | +0.17(+2.13%) |
Feb 26, 2019 | 8.094 | 8.167 | 8.085 | 8.148 | 3,856,973 | +0.14(+1.71%) |
Feb 25, 2019 | 8.048 | 8.112 | 8.002 | 8.011 | 4,731,645 | +0.11(+1.39%) |
Feb 22, 2019 | 7.984 | 7.984 | 7.865 | 7.902 | 2,514,592 | -0.01(-0.12%) |
Feb 21, 2019 | 7.948 | 7.975 | 7.893 | 7.911 | 3,022,092 | -0.07(-0.92%) |
Feb 20, 2019 | 7.893 | 8.002 | 7.884 | 7.984 | 3,942,457 | +0.12(+1.51%) |
Feb 19, 2019 | 7.774 | 7.874 | 7.747 | 7.865 | 5,338,774 | -0.17(-2.16%) |
Feb 15, 2019 | 7.865 | 8.039 | 7.847 | 8.039 | 6,416,256 | +0.42(+5.52%) |
Feb 14, 2019 | 7.619 | 7.683 | 7.564 | 7.619 | 4,106,381 | -0.18(-2.34%) |
Feb 13, 2019 | 7.838 | 7.884 | 7.783 | 7.801 | 3,309,832 | +0.00(+0.00%) |
Feb 12, 2019 | 7.728 | 7.810 | 7.728 | 7.801 | 3,660,600 | +0.20(+2.64%) |
Feb 11, 2019 | 7.582 | 7.628 | 7.555 | 7.600 | 4,785,059 | +0.12(+1.59%) |
Feb 08, 2019 | 7.491 | 7.509 | 7.345 | 7.482 | 7,943,227 | -0.16(-2.03%) |
Feb 07, 2019 | 7.938 | 7.948 | 7.610 | 7.637 | 9,398,497 | -0.54(-6.59%) |
Feb 06, 2019 | 8.103 | 8.212 | 8.103 | 8.176 | 2,731,869 | +0.05(+0.56%) |
Feb 05, 2019 | 8.094 | 8.148 | 8.066 | 8.130 | 4,238,733 | +0.09(+1.14%) |
Feb 04, 2019 | 7.948 | 8.039 | 7.884 | 8.039 | 4,512,294 | -0.05(-0.56%) |
Feb 01, 2019 | 7.838 | 8.153 | 7.829 | 8.085 | 13,748,104 | -0.03(-0.34%) |
Jan 31, 2019 | 8.075 | 8.130 | 8.021 | 8.112 | 10,316,096 | -0.37(-4.41%) |
Jan 30, 2019 | 8.423 | 8.532 | 8.373 | 8.486 | 3,093,528 | +0.05(+0.65%) |
Jan 29, 2019 | 8.468 | 8.550 | 8.423 | 8.432 | 3,453,737 | -0.04(-0.43%) |
Jan 28, 2019 | 8.432 | 8.477 | 8.381 | 8.468 | 3,954,420 | +0.03(+0.32%) |
Jan 25, 2019 | 8.331 | 8.532 | 8.331 | 8.441 | 4,993,608 | +0.35(+4.29%) |
Jan 24, 2019 | 8.112 | 8.139 | 8.011 | 8.094 | 3,289,755 | -0.17(-2.10%) |
Jan 23, 2019 | 8.276 | 8.322 | 8.203 | 8.267 | 4,227,295 | +0.18(+2.26%) |
Jan 22, 2019 | 8.094 | 8.194 | 8.075 | 8.085 | 3,729,025 | -0.26(-3.17%) |
Jan 18, 2019 | 8.295 | 8.349 | 8.222 | 8.349 | 7,436,390 | +0.20(+2.47%) |
Jan 17, 2019 | 8.185 | 8.203 | 8.075 | 8.148 | 8,023,948 | -0.34(-3.98%) |
Jan 16, 2019 | 8.130 | 8.523 | 8.112 | 8.486 | 15,460,331 | +0.60(+7.65%) |
Jan 15, 2019 | 7.783 | 7.884 | 7.737 | 7.884 | 5,762,670 | +0.05(+0.58%) |
Jan 14, 2019 | 7.710 | 7.884 | 7.710 | 7.838 | 3,102,277 | +0.02(+0.23%) |
Jan 11, 2019 | 7.792 | 7.872 | 7.742 | 7.820 | 4,208,612 | -0.05(-0.58%) |
Jan 10, 2019 | 7.774 | 7.893 | 7.747 | 7.865 | 3,221,962 | +0.05(+0.58%) |
Jan 09, 2019 | 7.865 | 7.920 | 7.747 | 7.820 | 4,166,017 | -0.16(-2.06%) |
Jan 08, 2019 | 8.121 | 8.130 | 7.929 | 7.984 | 4,801,575 | +0.04(+0.46%) |
Jan 07, 2019 | 7.838 | 7.993 | 7.783 | 7.948 | 6,197,764 | +0.16(+2.11%) |
Jan 04, 2019 | 7.610 | 7.801 | 7.573 | 7.783 | 5,303,731 | +0.39(+5.32%) |
Jan 03, 2019 | 7.454 | 7.472 | 7.354 | 7.390 | 5,989,184 | -0.10(-1.34%) |