Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.772 | 7.772 | 7.725 | 7.725 | 537 | -0.07(-0.85%) |
Feb 27, 2019 | 7.616 | 7.831 | 7.586 | 7.792 | 3,129 | -0.11(-1.40%) |
Feb 26, 2019 | 7.922 | 7.922 | 7.892 | 7.902 | 3,176 | -0.01(-0.08%) |
Feb 25, 2019 | 7.889 | 7.944 | 7.793 | 7.909 | 5,666 | -0.01(-0.08%) |
Feb 22, 2019 | 7.778 | 7.916 | 7.778 | 7.916 | 7,160 | +0.07(+0.92%) |
Feb 21, 2019 | 7.803 | 7.853 | 7.751 | 7.844 | 3,217 | +0.17(+2.21%) |
Feb 20, 2019 | 7.607 | 7.674 | 7.607 | 7.674 | 1,272 | +0.06(+0.79%) |
Feb 19, 2019 | 7.620 | 7.673 | 7.614 | 7.614 | 2,542 | +0.02(+0.26%) |
Feb 15, 2019 | 7.666 | 7.666 | 7.574 | 7.594 | 5,637 | -0.06(-0.72%) |
Feb 14, 2019 | 7.868 | 7.922 | 7.649 | 7.649 | 4,051 | -0.28(-3.52%) |
Feb 13, 2019 | 8.017 | 8.017 | 7.926 | 7.928 | 1,458 | -0.14(-1.72%) |
Feb 12, 2019 | 8.067 | 8.067 | 8.067 | 8.067 | 502 | +0.01(+0.16%) |
Feb 11, 2019 | 7.821 | 8.054 | 7.515 | 8.054 | 10,681 | -0.05(-0.65%) |
Feb 08, 2019 | 8.126 | 8.139 | 8.073 | 8.106 | 3,504 | -0.03(-0.40%) |
Feb 07, 2019 | 8.224 | 8.224 | 8.139 | 8.139 | 4,023 | -0.16(-1.90%) |
Feb 06, 2019 | 8.487 | 8.487 | 8.040 | 8.296 | 22,984 | -0.16(-1.86%) |
Feb 05, 2019 | 8.453 | 8.453 | 8.453 | 8.453 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.598 | 8.598 | 8.453 | 8.453 | 4,492 | -0.05(-0.62%) |
Feb 01, 2019 | 8.667 | 8.690 | 8.506 | 8.506 | 7,313 | -0.11(-1.30%) |
Jan 31, 2019 | 8.697 | 8.697 | 8.618 | 8.618 | 1,829 | -0.04(-0.48%) |
Jan 30, 2019 | 8.677 | 8.697 | 8.659 | 8.659 | 3,066 | +0.02(+0.25%) |
Jan 29, 2019 | 8.651 | 8.651 | 8.534 | 8.638 | 4,194 | +0.25(+2.95%) |
Jan 28, 2019 | 8.390 | 8.471 | 8.390 | 8.390 | 2,640 | -0.16(-1.90%) |
Jan 25, 2019 | 8.488 | 8.553 | 8.403 | 8.553 | 4,594 | +0.10(+1.14%) |
Jan 24, 2019 | 8.457 | 8.457 | 8.457 | 8.457 | 1,370 | -0.09(-1.02%) |
Jan 23, 2019 | 8.527 | 8.544 | 8.481 | 8.544 | 2,972 | +0.03(+0.35%) |
Jan 22, 2019 | 8.423 | 8.560 | 8.351 | 8.514 | 5,046 | +0.06(+0.70%) |
Jan 18, 2019 | 8.455 | 8.455 | 8.384 | 8.455 | 7,045 | -0.05(-0.54%) |
Jan 17, 2019 | 8.429 | 8.501 | 8.429 | 8.501 | 692 | +0.03(+0.39%) |
Jan 16, 2019 | 8.619 | 8.622 | 8.468 | 8.468 | 2,741 | +0.07(+0.78%) |
Jan 15, 2019 | 8.455 | 8.553 | 8.397 | 8.403 | 6,287 | +0.14(+1.74%) |
Jan 14, 2019 | 8.135 | 8.339 | 8.135 | 8.259 | 12,920 | +0.18(+2.26%) |
Jan 11, 2019 | 8.043 | 8.077 | 8.041 | 8.077 | 2,144 | -0.56(-6.44%) |
Jan 10, 2019 | 8.031 | 8.632 | 8.031 | 8.632 | 1,577 | +0.61(+7.66%) |
Jan 09, 2019 | 7.959 | 8.018 | 7.959 | 8.018 | 5,440 | +0.07(+0.82%) |
Jan 08, 2019 | 8.240 | 8.240 | 7.848 | 7.953 | 4,706 | -0.35(-4.25%) |
Jan 07, 2019 | 8.351 | 8.351 | 8.305 | 8.305 | 830 | +0.11(+1.35%) |
Jan 04, 2019 | 7.815 | 8.233 | 7.815 | 8.194 | 3,982 | +0.40(+5.20%) |
Jan 03, 2019 | 7.731 | 7.789 | 7.731 | 7.789 | 1,087 | +0.03(+0.45%) |
Jan 02, 2019 | 7.078 | 8.096 | 6.190 | 7.755 | 41,741 | +0.67(+9.47%) |
Dec 31, 2018 | 7.274 | 7.313 | 6.934 | 7.084 | 81,020 | -0.20(-2.78%) |
Dec 28, 2018 | 7.319 | 7.352 | 7.287 | 7.287 | 8,883 | -0.04(-0.50%) |
Dec 27, 2018 | 7.315 | 7.444 | 7.291 | 7.323 | 8,755 | +0.02(+0.34%) |
Dec 26, 2018 | 7.211 | 7.313 | 7.209 | 7.298 | 6,454 | +0.12(+1.60%) |
Dec 24, 2018 | 7.190 | 7.222 | 7.183 | 7.183 | 12,825 | -0.04(-0.54%) |
Dec 21, 2018 | 7.229 | 7.229 | 7.151 | 7.222 | 4,481 | -0.05(-0.62%) |
Dec 20, 2018 | 8.109 | 8.109 | 7.261 | 7.268 | 21,512 | -0.93(-11.37%) |
Dec 19, 2018 | 8.413 | 8.413 | 8.199 | 8.199 | 9,166 | -0.21(-2.54%) |
Dec 18, 2018 | 8.413 | 8.439 | 8.363 | 8.413 | 9,659 | -0.06(-0.70%) |
Dec 17, 2018 | 8.439 | 8.555 | 8.439 | 8.473 | 64,814 | +0.03(+0.32%) |
Dec 14, 2018 | 8.445 | 8.491 | 8.439 | 8.445 | 3,090 | -0.04(-0.50%) |
Dec 13, 2018 | 8.510 | 8.613 | 8.447 | 8.488 | 2,705 | +0.05(+0.58%) |
Dec 12, 2018 | 8.439 | 8.459 | 8.439 | 8.439 | 1,743 | -0.05(-0.54%) |
Dec 11, 2018 | 8.485 | 8.485 | 8.485 | 8.485 | 307 | +0.05(+0.54%) |
Dec 10, 2018 | 8.549 | 8.555 | 8.439 | 8.439 | 6,992 | -0.06(-0.69%) |
Dec 07, 2018 | 8.497 | 8.555 | 8.497 | 8.497 | 6,180 | +0.00(+0.00%) |
Dec 06, 2018 | 8.542 | 8.542 | 8.497 | 8.497 | 6,528 | -0.05(-0.53%) |
Dec 04, 2018 | 8.549 | 8.549 | 8.504 | 8.542 | 2,163 | -0.01(-0.08%) |