Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.700 | 8.840 | 8.490 | 8.510 | 206,500 | -0.17(-1.96%) |
Mar 28, 2019 | 8.630 | 8.840 | 8.630 | 8.680 | 131,050 | +0.01(+0.12%) |
Mar 27, 2019 | 8.590 | 8.730 | 8.480 | 8.670 | 130,600 | +0.07(+0.81%) |
Mar 26, 2019 | 8.490 | 8.640 | 8.490 | 8.600 | 132,998 | +0.11(+1.30%) |
Mar 25, 2019 | 8.420 | 8.600 | 8.390 | 8.490 | 161,869 | +0.04(+0.47%) |
Mar 22, 2019 | 8.380 | 8.510 | 8.370 | 8.450 | 163,900 | +0.04(+0.48%) |
Mar 21, 2019 | 8.400 | 8.540 | 8.390 | 8.410 | 129,681 | +0.00(+0.00%) |
Mar 20, 2019 | 8.440 | 8.520 | 8.350 | 8.410 | 135,600 | -0.04(-0.47%) |
Mar 19, 2019 | 8.440 | 8.510 | 8.360 | 8.450 | 117,344 | +0.00(+0.00%) |
Mar 18, 2019 | 8.460 | 8.530 | 8.360 | 8.450 | 231,985 | -0.01(-0.12%) |
Mar 15, 2019 | 8.560 | 8.690 | 8.460 | 8.460 | 351,900 | -0.08(-0.94%) |
Mar 14, 2019 | 8.390 | 8.610 | 8.310 | 8.540 | 195,474 | +0.14(+1.67%) |
Mar 13, 2019 | 8.270 | 8.460 | 8.270 | 8.400 | 149,842 | +0.15(+1.82%) |
Mar 12, 2019 | 8.200 | 8.390 | 8.180 | 8.250 | 186,079 | +0.02(+0.24%) |
Mar 11, 2019 | 8.510 | 8.510 | 8.000 | 8.230 | 197,252 | -0.27(-3.18%) |
Mar 08, 2019 | 8.480 | 8.540 | 8.430 | 8.500 | 149,600 | -0.02(-0.23%) |
Mar 07, 2019 | 8.570 | 8.610 | 8.460 | 8.520 | 170,319 | -0.06(-0.70%) |
Mar 06, 2019 | 8.530 | 8.620 | 8.490 | 8.580 | 191,354 | +0.02(+0.23%) |
Mar 05, 2019 | 8.560 | 8.750 | 8.500 | 8.560 | 158,532 | +0.00(+0.00%) |
Mar 04, 2019 | 8.630 | 8.780 | 8.500 | 8.560 | 214,004 | -0.03(-0.35%) |
Mar 01, 2019 | 8.450 | 8.680 | 8.400 | 8.590 | 141,600 | +0.17(+2.02%) |
Feb 28, 2019 | 8.450 | 8.520 | 8.300 | 8.420 | 237,639 | -0.05(-0.59%) |
Feb 27, 2019 | 8.390 | 8.500 | 8.270 | 8.470 | 179,481 | +0.04(+0.47%) |
Feb 26, 2019 | 8.030 | 8.920 | 8.030 | 8.430 | 1,058,556 | +0.11(+1.32%) |
Feb 25, 2019 | 8.530 | 8.530 | 8.050 | 8.320 | 701,985 | -0.15(-1.77%) |
Feb 22, 2019 | 8.300 | 8.530 | 8.300 | 8.470 | 162,400 | +0.14(+1.68%) |
Feb 21, 2019 | 8.760 | 8.790 | 8.300 | 8.330 | 263,752 | -0.43(-4.91%) |
Feb 20, 2019 | 8.500 | 8.840 | 8.500 | 8.760 | 178,847 | +0.24(+2.82%) |
Feb 19, 2019 | 8.370 | 8.600 | 8.370 | 8.520 | 119,463 | +0.17(+2.04%) |
Feb 15, 2019 | 8.310 | 8.520 | 8.230 | 8.350 | 195,600 | +0.09(+1.09%) |
Feb 14, 2019 | 8.140 | 8.320 | 8.140 | 8.260 | 131,329 | +0.04(+0.49%) |
Feb 13, 2019 | 8.310 | 8.370 | 8.140 | 8.220 | 133,843 | -0.10(-1.20%) |
Feb 12, 2019 | 8.330 | 8.450 | 8.300 | 8.320 | 80,888 | +0.02(+0.24%) |
Feb 11, 2019 | 8.400 | 8.470 | 8.290 | 8.300 | 150,469 | -0.10(-1.19%) |
Feb 08, 2019 | 8.230 | 8.430 | 8.070 | 8.400 | 165,800 | +0.16(+1.94%) |
Feb 07, 2019 | 8.220 | 8.340 | 8.160 | 8.240 | 84,165 | -0.04(-0.48%) |
Feb 06, 2019 | 8.400 | 8.450 | 8.180 | 8.280 | 135,120 | -0.10(-1.19%) |
Feb 05, 2019 | 8.500 | 8.520 | 8.340 | 8.380 | 142,852 | -0.11(-1.30%) |
Feb 04, 2019 | 8.530 | 8.590 | 8.450 | 8.490 | 120,783 | -0.03(-0.35%) |
Feb 01, 2019 | 8.690 | 8.690 | 8.460 | 8.520 | 64,100 | -0.15(-1.73%) |
Jan 31, 2019 | 8.670 | 8.740 | 8.540 | 8.670 | 115,201 | +0.01(+0.12%) |
Jan 30, 2019 | 8.760 | 8.830 | 8.600 | 8.660 | 110,588 | -0.10(-1.14%) |
Jan 29, 2019 | 8.630 | 8.770 | 8.490 | 8.760 | 137,103 | +0.12(+1.39%) |
Jan 28, 2019 | 8.640 | 8.700 | 8.460 | 8.640 | 201,020 | -0.06(-0.69%) |
Jan 25, 2019 | 8.680 | 8.790 | 8.650 | 8.700 | 84,500 | +0.05(+0.58%) |
Jan 24, 2019 | 8.560 | 8.680 | 8.490 | 8.650 | 160,308 | +0.10(+1.17%) |
Jan 23, 2019 | 8.490 | 8.590 | 8.345 | 8.550 | 75,573 | +0.07(+0.83%) |
Jan 22, 2019 | 8.540 | 8.540 | 8.360 | 8.480 | 142,475 | -0.08(-0.93%) |
Jan 18, 2019 | 8.480 | 8.610 | 8.440 | 8.560 | 116,500 | +0.10(+1.18%) |
Jan 17, 2019 | 8.400 | 8.485 | 8.350 | 8.460 | 105,541 | +0.02(+0.24%) |
Jan 16, 2019 | 8.410 | 8.480 | 8.350 | 8.440 | 69,669 | +0.04(+0.48%) |
Jan 15, 2019 | 8.420 | 8.450 | 8.330 | 8.400 | 80,450 | -0.01(-0.12%) |
Jan 14, 2019 | 8.420 | 8.520 | 8.270 | 8.410 | 165,878 | -0.03(-0.36%) |
Jan 11, 2019 | 8.440 | 8.540 | 8.410 | 8.440 | 267,200 | -0.06(-0.71%) |
Jan 10, 2019 | 8.470 | 8.570 | 8.450 | 8.500 | 96,830 | -0.02(-0.23%) |
Jan 09, 2019 | 8.420 | 8.710 | 8.330 | 8.520 | 181,643 | +0.10(+1.19%) |
Jan 08, 2019 | 8.360 | 8.430 | 8.280 | 8.420 | 162,784 | +0.12(+1.45%) |
Jan 07, 2019 | 8.180 | 8.450 | 8.060 | 8.300 | 561,973 | +0.12(+1.47%) |
Jan 04, 2019 | 8.030 | 8.310 | 7.900 | 8.180 | 399,500 | +0.22(+2.76%) |
Jan 03, 2019 | 7.910 | 8.065 | 7.800 | 7.960 | 193,250 | -0.07(-0.87%) |