Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.410 | 8.430 | 8.410 | 8.416 | 6,237 | -0.04(-0.48%) |
Mar 28, 2019 | 8.740 | 8.740 | 8.440 | 8.457 | 4,148 | +0.05(+0.62%) |
Mar 27, 2019 | 8.624 | 8.624 | 8.385 | 8.405 | 9,369 | -0.09(-1.02%) |
Mar 26, 2019 | 8.066 | 8.491 | 8.066 | 8.491 | 2,579 | +0.02(+0.22%) |
Mar 25, 2019 | 8.524 | 8.524 | 8.425 | 8.472 | 10,983 | -0.06(-0.69%) |
Mar 22, 2019 | 8.511 | 8.531 | 8.471 | 8.531 | 6,029 | -0.01(-0.07%) |
Mar 21, 2019 | 8.259 | 8.537 | 8.259 | 8.537 | 5,041 | +0.23(+2.79%) |
Mar 20, 2019 | 8.292 | 8.325 | 8.248 | 8.305 | 9,848 | +0.06(+0.72%) |
Mar 19, 2019 | 7.755 | 8.252 | 7.755 | 8.245 | 15,209 | +0.62(+8.09%) |
Mar 18, 2019 | 7.582 | 7.629 | 7.582 | 7.629 | 1,210 | +0.02(+0.24%) |
Mar 15, 2019 | 7.601 | 7.628 | 7.582 | 7.610 | 7,235 | +0.03(+0.37%) |
Mar 14, 2019 | 7.761 | 7.761 | 7.582 | 7.582 | 7,953 | -0.18(-2.34%) |
Mar 13, 2019 | 7.809 | 7.809 | 7.764 | 7.764 | 1,332 | -0.06(-0.81%) |
Mar 12, 2019 | 7.960 | 7.960 | 7.695 | 7.828 | 4,911 | +0.20(+2.61%) |
Mar 11, 2019 | 7.595 | 7.642 | 7.595 | 7.629 | 5,345 | +0.03(+0.41%) |
Mar 08, 2019 | 7.642 | 7.662 | 7.597 | 7.597 | 4,070 | -0.03(-0.41%) |
Mar 07, 2019 | 7.695 | 7.695 | 7.629 | 7.629 | 476 | +0.00(+0.00%) |
Mar 06, 2019 | 7.662 | 7.694 | 7.629 | 7.629 | 5,411 | -0.06(-0.78%) |
Mar 05, 2019 | 7.726 | 7.726 | 7.688 | 7.688 | 1,712 | -0.04(-0.50%) |
Mar 04, 2019 | 7.668 | 7.727 | 7.668 | 7.727 | 2,014 | -0.01(-0.19%) |
Mar 01, 2019 | 7.741 | 7.741 | 7.741 | 7.741 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.789 | 7.789 | 7.741 | 7.741 | 536 | -0.07(-0.85%) |
Feb 27, 2019 | 7.632 | 7.847 | 7.602 | 7.808 | 3,123 | -0.11(-1.40%) |
Feb 26, 2019 | 7.939 | 7.939 | 7.909 | 7.919 | 3,170 | -0.01(-0.08%) |
Feb 25, 2019 | 7.906 | 7.960 | 7.809 | 7.925 | 5,654 | -0.01(-0.08%) |
Feb 22, 2019 | 7.794 | 7.932 | 7.794 | 7.932 | 7,145 | +0.07(+0.92%) |
Feb 21, 2019 | 7.819 | 7.869 | 7.767 | 7.860 | 3,211 | +0.17(+2.21%) |
Feb 20, 2019 | 7.623 | 7.690 | 7.623 | 7.690 | 1,269 | +0.06(+0.79%) |
Feb 19, 2019 | 7.636 | 7.689 | 7.630 | 7.630 | 2,537 | +0.02(+0.26%) |
Feb 15, 2019 | 7.682 | 7.682 | 7.590 | 7.610 | 5,625 | -0.06(-0.72%) |
Feb 14, 2019 | 7.884 | 7.938 | 7.665 | 7.665 | 4,042 | -0.28(-3.52%) |
Feb 13, 2019 | 8.034 | 8.034 | 7.942 | 7.945 | 1,455 | -0.14(-1.72%) |
Feb 12, 2019 | 8.083 | 8.083 | 8.083 | 8.083 | 501 | +0.01(+0.16%) |
Feb 11, 2019 | 7.837 | 8.070 | 7.531 | 8.070 | 10,659 | -0.05(-0.65%) |
Feb 08, 2019 | 8.143 | 8.156 | 8.090 | 8.123 | 3,496 | -0.03(-0.40%) |
Feb 07, 2019 | 8.241 | 8.241 | 8.156 | 8.156 | 4,015 | -0.16(-1.90%) |
Feb 06, 2019 | 8.504 | 8.504 | 8.057 | 8.314 | 22,936 | -0.16(-1.86%) |
Feb 05, 2019 | 8.471 | 8.471 | 8.471 | 8.471 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.616 | 8.616 | 8.471 | 8.471 | 4,483 | -0.05(-0.62%) |
Feb 01, 2019 | 8.685 | 8.708 | 8.524 | 8.524 | 7,297 | -0.11(-1.30%) |
Jan 31, 2019 | 8.715 | 8.715 | 8.636 | 8.636 | 1,826 | -0.04(-0.48%) |
Jan 30, 2019 | 8.695 | 8.715 | 8.677 | 8.677 | 3,060 | +0.02(+0.25%) |
Jan 29, 2019 | 8.669 | 8.669 | 8.552 | 8.656 | 4,186 | +0.25(+2.95%) |
Jan 28, 2019 | 8.407 | 8.488 | 8.407 | 8.408 | 2,634 | -0.16(-1.90%) |
Jan 25, 2019 | 8.506 | 8.571 | 8.420 | 8.571 | 4,585 | +0.10(+1.14%) |
Jan 24, 2019 | 8.474 | 8.474 | 8.474 | 8.474 | 1,367 | -0.09(-1.02%) |
Jan 23, 2019 | 8.545 | 8.562 | 8.499 | 8.562 | 2,966 | +0.03(+0.35%) |
Jan 22, 2019 | 8.440 | 8.577 | 8.368 | 8.532 | 5,036 | +0.06(+0.69%) |
Jan 18, 2019 | 8.473 | 8.473 | 8.401 | 8.473 | 7,030 | -0.05(-0.54%) |
Jan 17, 2019 | 8.447 | 8.519 | 8.447 | 8.519 | 690 | +0.03(+0.39%) |
Jan 16, 2019 | 8.636 | 8.640 | 8.486 | 8.486 | 2,735 | +0.07(+0.78%) |
Jan 15, 2019 | 8.473 | 8.571 | 8.414 | 8.420 | 6,274 | +0.14(+1.74%) |
Jan 14, 2019 | 8.152 | 8.356 | 8.152 | 8.277 | 12,893 | +0.18(+2.26%) |
Jan 11, 2019 | 8.060 | 8.093 | 8.057 | 8.093 | 2,139 | -0.56(-6.44%) |
Jan 10, 2019 | 8.048 | 8.650 | 8.048 | 8.650 | 1,574 | +0.62(+7.66%) |
Jan 09, 2019 | 7.976 | 8.034 | 7.976 | 8.034 | 5,428 | +0.07(+0.82%) |
Jan 08, 2019 | 8.257 | 8.257 | 7.864 | 7.969 | 4,696 | -0.35(-4.25%) |
Jan 07, 2019 | 8.368 | 8.368 | 8.322 | 8.322 | 828 | +0.11(+1.35%) |
Jan 04, 2019 | 7.832 | 8.250 | 7.832 | 8.211 | 3,973 | +0.41(+5.20%) |
Jan 03, 2019 | 7.747 | 7.805 | 7.747 | 7.805 | 1,085 | +0.03(+0.45%) |