Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.727 | 8.868 | 8.699 | 8.868 | 16,596 | +0.12(+1.32%) |
Feb 27, 2019 | 8.765 | 8.858 | 8.699 | 8.753 | 12,466 | -0.09(-0.99%) |
Feb 26, 2019 | 8.699 | 8.840 | 8.484 | 8.840 | 9,442 | +0.19(+2.16%) |
Feb 25, 2019 | 8.466 | 8.699 | 8.450 | 8.653 | 6,944 | +0.14(+1.65%) |
Feb 22, 2019 | 8.517 | 8.604 | 8.451 | 8.512 | 6,734 | -0.06(-0.74%) |
Feb 21, 2019 | 8.456 | 8.576 | 8.353 | 8.576 | 7,241 | +0.08(+0.97%) |
Feb 20, 2019 | 8.503 | 8.653 | 8.335 | 8.494 | 9,546 | +0.00(+0.00%) |
Feb 19, 2019 | 8.409 | 8.653 | 8.123 | 8.493 | 15,753 | +0.07(+0.89%) |
Feb 15, 2019 | 8.185 | 8.512 | 7.951 | 8.419 | 15,607 | +0.33(+4.05%) |
Feb 14, 2019 | 8.129 | 8.419 | 8.091 | 8.091 | 7,288 | -0.03(-0.35%) |
Feb 13, 2019 | 8.129 | 8.176 | 8.110 | 8.119 | 5,469 | +0.05(+0.61%) |
Feb 12, 2019 | 8.157 | 8.157 | 8.045 | 8.070 | 9,744 | -0.02(-0.26%) |
Feb 11, 2019 | 7.960 | 8.128 | 7.942 | 8.091 | 9,083 | +0.14(+1.76%) |
Feb 08, 2019 | 7.858 | 8.073 | 7.858 | 7.951 | 3,100 | -0.06(-0.70%) |
Feb 07, 2019 | 8.091 | 8.091 | 7.959 | 8.007 | 3,602 | -0.06(-0.70%) |
Feb 06, 2019 | 7.991 | 8.220 | 7.984 | 8.063 | 2,464 | +0.07(+0.94%) |
Feb 05, 2019 | 8.017 | 8.077 | 7.988 | 7.988 | 7,740 | -0.01(-0.12%) |
Feb 04, 2019 | 7.858 | 8.026 | 7.823 | 7.998 | 4,302 | +0.14(+1.79%) |
Feb 01, 2019 | 7.951 | 8.017 | 7.801 | 7.858 | 7,162 | -0.19(-2.33%) |
Jan 31, 2019 | 7.895 | 8.045 | 7.764 | 8.045 | 5,536 | +0.22(+2.87%) |
Jan 30, 2019 | 7.979 | 8.045 | 7.820 | 7.820 | 6,850 | -0.14(-1.76%) |
Jan 29, 2019 | 8.035 | 8.045 | 7.960 | 7.960 | 2,973 | +0.00(+0.00%) |
Jan 28, 2019 | 8.045 | 8.157 | 7.951 | 7.960 | 1,844 | -0.08(-1.05%) |
Jan 25, 2019 | 7.970 | 8.073 | 7.960 | 8.045 | 7,269 | +0.00(+0.00%) |
Jan 24, 2019 | 7.932 | 8.143 | 7.727 | 8.045 | 19,350 | +0.05(+0.58%) |
Jan 23, 2019 | 8.110 | 8.110 | 7.876 | 7.998 | 8,109 | -0.11(-1.38%) |
Jan 22, 2019 | 7.867 | 8.129 | 7.815 | 8.110 | 5,473 | +0.16(+2.00%) |
Jan 18, 2019 | 7.727 | 7.998 | 7.727 | 7.951 | 10,476 | +0.17(+2.16%) |
Jan 17, 2019 | 7.951 | 8.118 | 7.783 | 7.783 | 4,696 | -0.17(-2.12%) |
Jan 16, 2019 | 7.895 | 8.119 | 7.745 | 7.951 | 9,416 | +0.01(+0.12%) |
Jan 15, 2019 | 7.829 | 7.942 | 7.703 | 7.942 | 11,511 | +0.15(+1.92%) |
Jan 14, 2019 | 7.960 | 7.960 | 7.717 | 7.792 | 5,950 | -0.30(-3.70%) |
Jan 11, 2019 | 8.204 | 8.325 | 7.970 | 8.091 | 38,699 | -0.23(-2.81%) |
Jan 10, 2019 | 8.325 | 8.512 | 8.241 | 8.325 | 8,948 | -0.09(-1.11%) |
Jan 09, 2019 | 8.344 | 8.469 | 8.207 | 8.419 | 7,822 | +0.10(+1.24%) |
Jan 08, 2019 | 8.091 | 8.363 | 8.006 | 8.316 | 17,267 | +0.22(+2.77%) |
Jan 07, 2019 | 8.148 | 8.307 | 8.073 | 8.091 | 10,698 | -0.16(-1.98%) |
Jan 04, 2019 | 7.942 | 8.255 | 7.758 | 8.255 | 33,674 | +0.18(+2.26%) |
Jan 03, 2019 | 8.063 | 8.073 | 7.951 | 8.073 | 2,471 | +0.00(+0.00%) |
Jan 02, 2019 | 7.858 | 8.073 | 7.717 | 8.073 | 9,056 | +0.10(+1.29%) |
Dec 31, 2018 | 7.960 | 8.063 | 7.881 | 7.970 | 23,625 | -0.07(-0.93%) |
Dec 28, 2018 | 7.680 | 8.045 | 7.680 | 8.045 | 21,808 | +0.27(+3.49%) |
Dec 27, 2018 | 7.858 | 8.119 | 7.773 | 7.773 | 38,470 | -0.24(-3.03%) |
Dec 26, 2018 | 7.998 | 8.082 | 7.858 | 8.017 | 15,953 | +0.30(+3.88%) |
Dec 24, 2018 | 7.867 | 8.222 | 7.717 | 7.717 | 28,008 | -0.19(-2.37%) |
Dec 21, 2018 | 7.876 | 7.942 | 7.708 | 7.904 | 65,318 | +0.13(+1.68%) |
Dec 20, 2018 | 7.923 | 8.014 | 7.740 | 7.773 | 32,231 | -0.14(-1.83%) |
Dec 19, 2018 | 7.998 | 8.035 | 7.717 | 7.918 | 26,475 | +0.00(+0.06%) |
Dec 18, 2018 | 8.045 | 8.232 | 7.727 | 7.914 | 16,007 | -0.04(-0.47%) |
Dec 17, 2018 | 7.727 | 8.045 | 7.727 | 7.951 | 24,057 | +0.07(+0.95%) |
Dec 14, 2018 | 7.717 | 7.876 | 7.717 | 7.876 | 28,543 | +0.22(+2.93%) |
Dec 13, 2018 | 7.764 | 7.764 | 7.652 | 7.652 | 17,127 | -0.07(-0.87%) |
Dec 12, 2018 | 7.820 | 7.829 | 7.717 | 7.719 | 10,657 | -0.13(-1.65%) |
Dec 11, 2018 | 7.848 | 7.942 | 7.647 | 7.848 | 9,172 | +0.11(+1.45%) |
Dec 10, 2018 | 7.717 | 7.942 | 7.483 | 7.736 | 18,893 | -0.03(-0.36%) |
Dec 07, 2018 | 7.811 | 7.848 | 7.446 | 7.764 | 11,759 | -0.05(-0.60%) |
Dec 06, 2018 | 7.586 | 7.811 | 7.558 | 7.811 | 19,022 | +0.07(+0.97%) |
Dec 04, 2018 | 7.750 | 7.750 | 7.483 | 7.736 | 18,280 | +0.23(+3.12%) |