Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.449 | 8.469 | 8.449 | 8.456 | 6,208 | -0.04(-0.48%) |
Mar 28, 2019 | 8.781 | 8.781 | 8.480 | 8.496 | 4,128 | +0.05(+0.62%) |
Mar 27, 2019 | 8.664 | 8.664 | 8.424 | 8.444 | 9,325 | -0.09(-1.02%) |
Mar 26, 2019 | 8.104 | 8.531 | 8.104 | 8.531 | 2,567 | +0.02(+0.22%) |
Mar 25, 2019 | 8.564 | 8.564 | 8.464 | 8.512 | 10,932 | -0.06(-0.69%) |
Mar 22, 2019 | 8.551 | 8.571 | 8.511 | 8.571 | 6,001 | -0.01(-0.07%) |
Mar 21, 2019 | 8.297 | 8.577 | 8.297 | 8.577 | 5,017 | +0.23(+2.79%) |
Mar 20, 2019 | 8.331 | 8.364 | 8.287 | 8.344 | 9,802 | +0.06(+0.72%) |
Mar 19, 2019 | 7.791 | 8.291 | 7.791 | 8.284 | 15,138 | +0.62(+8.09%) |
Mar 18, 2019 | 7.618 | 7.664 | 7.618 | 7.664 | 1,204 | +0.02(+0.24%) |
Mar 15, 2019 | 7.636 | 7.664 | 7.618 | 7.646 | 7,202 | +0.03(+0.37%) |
Mar 14, 2019 | 7.798 | 7.798 | 7.618 | 7.618 | 7,916 | -0.18(-2.34%) |
Mar 13, 2019 | 7.846 | 7.846 | 7.800 | 7.800 | 1,326 | -0.06(-0.81%) |
Mar 12, 2019 | 7.997 | 7.997 | 7.731 | 7.864 | 4,888 | +0.20(+2.61%) |
Mar 11, 2019 | 7.631 | 7.677 | 7.631 | 7.664 | 5,320 | +0.03(+0.41%) |
Mar 08, 2019 | 7.678 | 7.698 | 7.633 | 7.633 | 4,051 | -0.03(-0.41%) |
Mar 07, 2019 | 7.731 | 7.731 | 7.664 | 7.664 | 474 | +0.00(+0.00%) |
Mar 06, 2019 | 7.698 | 7.730 | 7.664 | 7.664 | 5,386 | -0.06(-0.78%) |
Mar 05, 2019 | 7.762 | 7.762 | 7.724 | 7.724 | 1,704 | -0.04(-0.50%) |
Mar 04, 2019 | 7.704 | 7.763 | 7.704 | 7.763 | 2,004 | -0.01(-0.19%) |
Mar 01, 2019 | 7.778 | 7.778 | 7.778 | 7.778 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.825 | 7.825 | 7.778 | 7.778 | 534 | -0.07(-0.85%) |
Feb 27, 2019 | 7.667 | 7.884 | 7.637 | 7.844 | 3,108 | -0.11(-1.40%) |
Feb 26, 2019 | 7.976 | 7.976 | 7.946 | 7.956 | 3,155 | -0.01(-0.08%) |
Feb 25, 2019 | 7.943 | 7.998 | 7.845 | 7.963 | 5,628 | -0.01(-0.08%) |
Feb 22, 2019 | 7.830 | 7.969 | 7.830 | 7.969 | 7,112 | +0.07(+0.92%) |
Feb 21, 2019 | 7.855 | 7.906 | 7.803 | 7.896 | 3,196 | +0.17(+2.21%) |
Feb 20, 2019 | 7.659 | 7.726 | 7.659 | 7.726 | 1,263 | +0.06(+0.79%) |
Feb 19, 2019 | 7.672 | 7.725 | 7.665 | 7.665 | 2,525 | +0.02(+0.26%) |
Feb 15, 2019 | 7.718 | 7.718 | 7.626 | 7.645 | 5,599 | -0.06(-0.72%) |
Feb 14, 2019 | 7.921 | 7.975 | 7.701 | 7.701 | 4,023 | -0.28(-3.52%) |
Feb 13, 2019 | 8.071 | 8.071 | 7.979 | 7.982 | 1,448 | -0.14(-1.72%) |
Feb 12, 2019 | 8.121 | 8.121 | 8.121 | 8.121 | 499 | +0.01(+0.16%) |
Feb 11, 2019 | 7.873 | 8.108 | 7.566 | 8.108 | 10,609 | -0.05(-0.65%) |
Feb 08, 2019 | 8.181 | 8.194 | 8.128 | 8.161 | 3,480 | -0.03(-0.40%) |
Feb 07, 2019 | 8.280 | 8.280 | 8.194 | 8.194 | 3,996 | -0.16(-1.90%) |
Feb 06, 2019 | 8.544 | 8.544 | 8.095 | 8.352 | 22,830 | -0.16(-1.86%) |
Feb 05, 2019 | 8.511 | 8.511 | 8.511 | 8.511 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.656 | 8.656 | 8.511 | 8.511 | 4,462 | -0.05(-0.62%) |
Feb 01, 2019 | 8.726 | 8.749 | 8.564 | 8.564 | 7,263 | -0.11(-1.30%) |
Jan 31, 2019 | 8.756 | 8.756 | 8.676 | 8.676 | 1,817 | -0.04(-0.48%) |
Jan 30, 2019 | 8.736 | 8.756 | 8.718 | 8.718 | 3,046 | +0.02(+0.25%) |
Jan 29, 2019 | 8.710 | 8.710 | 8.592 | 8.696 | 4,166 | +0.25(+2.95%) |
Jan 28, 2019 | 8.447 | 8.528 | 8.447 | 8.447 | 2,622 | -0.16(-1.90%) |
Jan 25, 2019 | 8.545 | 8.611 | 8.460 | 8.611 | 4,563 | +0.10(+1.14%) |
Jan 24, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 1,361 | -0.09(-1.02%) |
Jan 23, 2019 | 8.585 | 8.602 | 8.539 | 8.602 | 2,952 | +0.03(+0.35%) |
Jan 22, 2019 | 8.480 | 8.618 | 8.408 | 8.572 | 5,012 | +0.06(+0.69%) |
Jan 18, 2019 | 8.512 | 8.512 | 8.440 | 8.512 | 6,997 | -0.05(-0.54%) |
Jan 17, 2019 | 8.486 | 8.558 | 8.486 | 8.558 | 687 | +0.03(+0.39%) |
Jan 16, 2019 | 8.677 | 8.680 | 8.526 | 8.526 | 2,723 | +0.07(+0.78%) |
Jan 15, 2019 | 8.512 | 8.611 | 8.453 | 8.460 | 6,244 | +0.14(+1.74%) |
Jan 14, 2019 | 8.190 | 8.396 | 8.190 | 8.315 | 12,833 | +0.18(+2.26%) |
Jan 11, 2019 | 8.098 | 8.131 | 8.095 | 8.131 | 2,129 | -0.56(-6.44%) |
Jan 10, 2019 | 8.085 | 8.691 | 8.085 | 8.691 | 1,566 | +0.62(+7.66%) |
Jan 09, 2019 | 8.013 | 8.072 | 8.013 | 8.072 | 5,403 | +0.07(+0.82%) |
Jan 08, 2019 | 8.296 | 8.296 | 7.901 | 8.006 | 4,674 | -0.35(-4.25%) |
Jan 07, 2019 | 8.407 | 8.407 | 8.361 | 8.361 | 824 | +0.11(+1.35%) |
Jan 04, 2019 | 7.868 | 8.289 | 7.868 | 8.249 | 3,955 | +0.41(+5.20%) |
Jan 03, 2019 | 7.783 | 7.842 | 7.783 | 7.842 | 1,080 | +0.03(+0.45%) |