Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.278 | 8.307 | 8.079 | 8.088 | 28,994 | -0.37(-4.40%) |
Feb 27, 2019 | 8.505 | 8.670 | 8.349 | 8.460 | 21,492 | -0.21(-2.42%) |
Feb 26, 2019 | 8.556 | 8.669 | 8.396 | 8.669 | 35,031 | +0.10(+1.21%) |
Feb 25, 2019 | 8.721 | 8.745 | 8.561 | 8.566 | 45,988 | -0.06(-0.71%) |
Feb 22, 2019 | 8.641 | 8.653 | 8.486 | 8.627 | 22,909 | +0.12(+1.39%) |
Feb 21, 2019 | 8.660 | 8.660 | 8.452 | 8.509 | 29,807 | -0.05(-0.63%) |
Feb 20, 2019 | 8.387 | 8.721 | 8.387 | 8.564 | 49,040 | +0.11(+1.31%) |
Feb 19, 2019 | 8.580 | 8.580 | 8.377 | 8.453 | 31,591 | -0.12(-1.41%) |
Feb 15, 2019 | 8.882 | 8.882 | 8.563 | 8.573 | 66,394 | -0.10(-1.16%) |
Feb 14, 2019 | 8.717 | 8.731 | 8.627 | 8.674 | 44,997 | -0.01(-0.06%) |
Feb 13, 2019 | 8.750 | 8.835 | 8.467 | 8.679 | 148,665 | -0.06(-0.64%) |
Feb 12, 2019 | 8.745 | 8.967 | 8.721 | 8.736 | 54,769 | +0.19(+2.21%) |
Feb 11, 2019 | 8.434 | 8.589 | 8.434 | 8.547 | 21,820 | +0.14(+1.68%) |
Feb 08, 2019 | 8.321 | 8.429 | 8.321 | 8.406 | 166,515 | +0.22(+2.65%) |
Feb 07, 2019 | 8.217 | 8.222 | 8.134 | 8.189 | 25,142 | +0.17(+2.18%) |
Feb 06, 2019 | 7.920 | 8.104 | 7.920 | 8.014 | 22,580 | +0.09(+1.19%) |
Feb 05, 2019 | 7.920 | 8.045 | 7.920 | 7.920 | 32,946 | -0.06(-0.77%) |
Feb 04, 2019 | 7.944 | 8.043 | 7.944 | 7.981 | 11,187 | +0.16(+1.99%) |
Feb 01, 2019 | 7.849 | 7.920 | 7.826 | 7.826 | 6,363 | -0.02(-0.30%) |
Jan 31, 2019 | 7.826 | 7.977 | 7.812 | 7.849 | 10,139 | -0.17(-2.06%) |
Jan 30, 2019 | 7.986 | 8.109 | 7.925 | 8.014 | 5,943 | -0.00(-0.06%) |
Jan 29, 2019 | 8.010 | 8.149 | 8.010 | 8.019 | 38,287 | -0.07(-0.82%) |
Jan 28, 2019 | 8.085 | 8.290 | 8.085 | 8.085 | 10,253 | +0.02(+0.29%) |
Jan 25, 2019 | 7.911 | 8.085 | 7.901 | 8.061 | 27,787 | +0.27(+3.51%) |
Jan 24, 2019 | 7.779 | 7.802 | 7.656 | 7.788 | 7,640 | -0.01(-0.14%) |
Jan 23, 2019 | 7.647 | 7.882 | 7.604 | 7.799 | 25,119 | +0.21(+2.76%) |
Jan 22, 2019 | 7.812 | 7.812 | 7.590 | 7.590 | 18,503 | -0.29(-3.71%) |
Jan 18, 2019 | 7.769 | 7.932 | 7.769 | 7.883 | 24,181 | +0.11(+1.44%) |
Jan 17, 2019 | 7.735 | 7.774 | 7.735 | 7.771 | 3,264 | +0.07(+0.88%) |
Jan 16, 2019 | 7.723 | 7.751 | 7.689 | 7.703 | 3,866 | -0.03(-0.37%) |
Jan 15, 2019 | 7.722 | 7.731 | 7.689 | 7.731 | 5,727 | +0.09(+1.23%) |
Jan 14, 2019 | 7.661 | 7.717 | 7.637 | 7.637 | 20,280 | +0.02(+0.25%) |
Jan 11, 2019 | 7.552 | 7.689 | 7.552 | 7.618 | 2,545 | +0.07(+0.94%) |
Jan 10, 2019 | 7.529 | 7.662 | 7.529 | 7.548 | 14,065 | +0.05(+0.69%) |
Jan 09, 2019 | 7.505 | 7.813 | 7.496 | 7.496 | 19,617 | +0.05(+0.63%) |
Jan 08, 2019 | 7.769 | 8.057 | 7.260 | 7.449 | 49,303 | -0.14(-1.86%) |
Jan 07, 2019 | 7.505 | 7.637 | 7.505 | 7.590 | 15,376 | -0.18(-2.37%) |
Jan 04, 2019 | 7.373 | 8.005 | 7.373 | 7.774 | 5,939 | +0.27(+3.65%) |
Jan 03, 2019 | 7.651 | 8.005 | 7.500 | 7.500 | 18,393 | -0.28(-3.58%) |
Jan 02, 2019 | 7.731 | 7.779 | 7.632 | 7.779 | 10,888 | +0.06(+0.79%) |
Dec 31, 2018 | 7.689 | 7.779 | 7.609 | 7.717 | 7,424 | -0.01(-0.18%) |
Dec 28, 2018 | 7.793 | 7.793 | 7.505 | 7.731 | 5,515 | +0.17(+2.26%) |
Dec 27, 2018 | 7.781 | 7.786 | 7.430 | 7.561 | 45,152 | -0.03(-0.46%) |
Dec 26, 2018 | 7.670 | 7.772 | 7.411 | 7.595 | 7,802 | -0.02(-0.24%) |
Dec 24, 2018 | 7.549 | 7.614 | 7.388 | 7.614 | 29,344 | +0.07(+0.89%) |
Dec 21, 2018 | 7.478 | 7.580 | 7.393 | 7.547 | 22,848 | +0.07(+0.93%) |
Dec 20, 2018 | 7.553 | 7.612 | 7.446 | 7.478 | 17,801 | -0.03(-0.38%) |
Dec 19, 2018 | 7.589 | 7.808 | 7.444 | 7.506 | 23,394 | -0.10(-1.27%) |
Dec 18, 2018 | 7.562 | 7.603 | 7.562 | 7.603 | 7,914 | +0.09(+1.24%) |
Dec 17, 2018 | 7.500 | 7.510 | 7.495 | 7.510 | 5,877 | +0.09(+1.22%) |
Dec 14, 2018 | 7.589 | 7.589 | 7.420 | 7.420 | 14,112 | -0.17(-2.24%) |
Dec 13, 2018 | 7.656 | 7.656 | 7.589 | 7.589 | 20,420 | -0.11(-1.45%) |
Dec 12, 2018 | 7.589 | 7.701 | 7.589 | 7.701 | 1,854 | +0.07(+0.91%) |
Dec 11, 2018 | 7.589 | 7.632 | 7.589 | 7.632 | 5,985 | +0.00(+0.06%) |
Dec 10, 2018 | 7.594 | 7.628 | 7.589 | 7.627 | 3,944 | -0.05(-0.67%) |
Dec 07, 2018 | 7.661 | 7.714 | 7.661 | 7.678 | 6,272 | +0.04(+0.58%) |
Dec 06, 2018 | 7.656 | 7.656 | 7.589 | 7.634 | 15,012 | +0.04(+0.59%) |
Dec 04, 2018 | 7.687 | 7.687 | 7.589 | 7.589 | 28,672 | +0.00(+0.00%) |