Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.540 | 7.625 | 7.441 | 7.514 | 1,924,012 | -0.33(-4.26%) |
Feb 27, 2019 | 8.834 | 8.889 | 7.720 | 7.848 | 3,009,052 | -1.02(-11.50%) |
Feb 26, 2019 | 8.825 | 8.936 | 8.782 | 8.868 | 721,865 | -0.02(-0.19%) |
Feb 25, 2019 | 9.005 | 9.013 | 8.857 | 8.885 | 760,607 | -0.09(-1.05%) |
Feb 22, 2019 | 8.825 | 9.001 | 8.791 | 8.979 | 1,273,465 | +0.21(+2.44%) |
Feb 21, 2019 | 8.774 | 8.774 | 8.645 | 8.765 | 781,453 | -0.03(-0.29%) |
Feb 20, 2019 | 8.774 | 8.825 | 8.748 | 8.791 | 922,777 | +0.03(+0.29%) |
Feb 19, 2019 | 8.688 | 8.782 | 8.624 | 8.765 | 863,463 | +0.08(+0.89%) |
Feb 15, 2019 | 8.739 | 8.782 | 8.654 | 8.688 | 678,224 | -0.04(-0.49%) |
Feb 14, 2019 | 8.662 | 8.769 | 8.662 | 8.731 | 2,074,339 | +0.03(+0.39%) |
Feb 13, 2019 | 8.791 | 8.825 | 8.679 | 8.696 | 1,169,307 | -0.11(-1.26%) |
Feb 12, 2019 | 8.748 | 8.821 | 8.688 | 8.808 | 666,668 | +0.12(+1.38%) |
Feb 11, 2019 | 8.739 | 8.748 | 8.645 | 8.688 | 775,042 | -0.05(-0.59%) |
Feb 08, 2019 | 8.671 | 8.748 | 8.611 | 8.739 | 727,011 | +0.04(+0.49%) |
Feb 07, 2019 | 8.782 | 8.791 | 8.654 | 8.696 | 796,669 | -0.09(-0.98%) |
Feb 06, 2019 | 8.808 | 8.902 | 8.756 | 8.782 | 681,924 | -0.11(-1.25%) |
Feb 05, 2019 | 8.911 | 8.962 | 8.868 | 8.894 | 890,624 | +0.05(+0.58%) |
Feb 04, 2019 | 8.816 | 8.876 | 8.765 | 8.842 | 1,062,369 | -0.03(-0.29%) |
Feb 01, 2019 | 8.834 | 8.876 | 8.748 | 8.868 | 842,441 | +0.01(+0.10%) |
Jan 31, 2019 | 8.739 | 8.928 | 8.739 | 8.859 | 1,866,007 | +0.19(+2.17%) |
Jan 30, 2019 | 8.705 | 8.752 | 8.628 | 8.671 | 2,137,776 | -0.03(-0.30%) |
Jan 29, 2019 | 8.696 | 8.765 | 8.662 | 8.696 | 1,304,956 | +0.05(+0.59%) |
Jan 28, 2019 | 8.542 | 8.654 | 8.517 | 8.645 | 968,949 | -0.03(-0.30%) |
Jan 25, 2019 | 8.688 | 8.756 | 8.632 | 8.671 | 1,487,635 | +0.03(+0.40%) |
Jan 24, 2019 | 8.636 | 8.714 | 8.559 | 8.636 | 1,298,164 | +0.01(+0.10%) |
Jan 23, 2019 | 8.696 | 8.731 | 8.551 | 8.628 | 1,604,367 | +0.01(+0.10%) |
Jan 22, 2019 | 8.722 | 8.722 | 8.474 | 8.619 | 2,617,673 | -0.16(-1.85%) |
Jan 18, 2019 | 8.791 | 8.894 | 8.722 | 8.782 | 1,871,624 | +0.06(+0.69%) |
Jan 17, 2019 | 8.679 | 8.726 | 8.568 | 8.722 | 1,063,801 | +0.04(+0.47%) |
Jan 16, 2019 | 8.596 | 8.732 | 8.596 | 8.681 | 1,574,489 | +0.08(+0.89%) |
Jan 15, 2019 | 8.486 | 8.664 | 8.468 | 8.605 | 2,711,487 | +0.10(+1.20%) |
Jan 14, 2019 | 8.400 | 8.511 | 8.375 | 8.503 | 2,195,783 | +0.05(+0.60%) |
Jan 11, 2019 | 8.273 | 8.477 | 8.273 | 8.451 | 3,019,962 | +0.15(+1.85%) |
Jan 10, 2019 | 8.256 | 8.332 | 8.205 | 8.298 | 3,178,004 | +0.04(+0.52%) |
Jan 09, 2019 | 8.222 | 8.281 | 8.179 | 8.256 | 2,922,184 | +0.08(+0.94%) |
Jan 08, 2019 | 8.102 | 8.230 | 8.077 | 8.179 | 2,181,998 | +0.08(+0.95%) |
Jan 07, 2019 | 8.094 | 8.247 | 8.034 | 8.102 | 1,606,292 | -0.02(-0.21%) |
Jan 04, 2019 | 7.720 | 8.145 | 7.720 | 8.120 | 3,746,196 | +0.43(+5.53%) |
Jan 03, 2019 | 7.737 | 7.754 | 7.639 | 7.694 | 1,604,616 | -0.04(-0.55%) |
Jan 02, 2019 | 7.558 | 7.737 | 7.524 | 7.737 | 1,918,841 | +0.14(+1.91%) |
Dec 31, 2018 | 7.575 | 7.622 | 7.481 | 7.592 | 706,612 | +0.06(+0.79%) |
Dec 28, 2018 | 7.609 | 7.664 | 7.354 | 7.532 | 2,316,992 | -0.05(-0.67%) |
Dec 27, 2018 | 7.430 | 7.583 | 7.388 | 7.583 | 2,426,437 | +0.10(+1.37%) |
Dec 26, 2018 | 7.260 | 7.490 | 7.251 | 7.481 | 1,260,824 | +0.20(+2.69%) |
Dec 24, 2018 | 7.285 | 7.439 | 7.243 | 7.285 | 550,344 | -0.03(-0.35%) |
Dec 21, 2018 | 7.388 | 7.545 | 7.294 | 7.311 | 2,013,151 | -0.10(-1.38%) |
Dec 20, 2018 | 7.507 | 7.626 | 7.388 | 7.413 | 2,150,182 | +0.00(+0.00%) |
Dec 19, 2018 | 7.524 | 7.664 | 7.379 | 7.413 | 1,809,858 | -0.10(-1.36%) |
Dec 18, 2018 | 7.515 | 7.643 | 7.481 | 7.515 | 1,773,323 | +0.01(+0.11%) |
Dec 17, 2018 | 7.583 | 7.617 | 7.405 | 7.507 | 2,472,283 | -0.04(-0.56%) |
Dec 14, 2018 | 7.456 | 7.609 | 7.456 | 7.549 | 956,405 | +0.02(+0.23%) |
Dec 13, 2018 | 7.473 | 7.617 | 7.439 | 7.532 | 2,035,039 | +0.05(+0.68%) |
Dec 12, 2018 | 7.447 | 7.566 | 7.405 | 7.481 | 1,458,135 | +0.14(+1.85%) |
Dec 11, 2018 | 7.447 | 7.464 | 7.319 | 7.345 | 951,232 | -0.03(-0.46%) |
Dec 10, 2018 | 7.388 | 7.396 | 7.264 | 7.379 | 1,402,163 | -0.02(-0.23%) |
Dec 07, 2018 | 7.600 | 7.651 | 7.396 | 7.396 | 1,044,056 | -0.19(-2.47%) |
Dec 06, 2018 | 7.294 | 7.600 | 7.294 | 7.583 | 1,319,688 | +0.18(+2.41%) |
Dec 04, 2018 | 7.456 | 7.498 | 7.362 | 7.405 | 2,801,540 | -0.05(-0.68%) |