Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.726 | 7.726 | 7.680 | 7.680 | 540 | -0.07(-0.85%) |
Feb 27, 2019 | 7.571 | 7.785 | 7.541 | 7.745 | 3,148 | -0.11(-1.40%) |
Feb 26, 2019 | 7.875 | 7.875 | 7.846 | 7.856 | 3,195 | -0.01(-0.08%) |
Feb 25, 2019 | 7.843 | 7.897 | 7.747 | 7.862 | 5,699 | -0.01(-0.08%) |
Feb 22, 2019 | 7.732 | 7.869 | 7.732 | 7.869 | 7,203 | +0.07(+0.92%) |
Feb 21, 2019 | 7.757 | 7.806 | 7.705 | 7.797 | 3,236 | +0.17(+2.21%) |
Feb 20, 2019 | 7.562 | 7.628 | 7.562 | 7.628 | 1,279 | +0.06(+0.79%) |
Feb 19, 2019 | 7.575 | 7.627 | 7.569 | 7.569 | 2,557 | +0.02(+0.26%) |
Feb 15, 2019 | 7.621 | 7.621 | 7.530 | 7.549 | 5,670 | -0.05(-0.72%) |
Feb 14, 2019 | 7.821 | 7.875 | 7.604 | 7.604 | 4,075 | -0.28(-3.52%) |
Feb 13, 2019 | 7.969 | 7.969 | 7.879 | 7.881 | 1,466 | -0.14(-1.72%) |
Feb 12, 2019 | 8.019 | 8.019 | 8.019 | 8.019 | 505 | +0.01(+0.16%) |
Feb 11, 2019 | 7.774 | 8.006 | 7.471 | 8.006 | 10,745 | -0.05(-0.65%) |
Feb 08, 2019 | 8.078 | 8.091 | 8.025 | 8.058 | 3,525 | -0.03(-0.40%) |
Feb 07, 2019 | 8.176 | 8.176 | 8.091 | 8.091 | 4,047 | -0.16(-1.90%) |
Feb 06, 2019 | 8.437 | 8.437 | 7.993 | 8.247 | 23,121 | -0.16(-1.86%) |
Feb 05, 2019 | 8.403 | 8.403 | 8.403 | 8.403 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.547 | 8.547 | 8.403 | 8.403 | 4,519 | -0.05(-0.62%) |
Feb 01, 2019 | 8.616 | 8.639 | 8.456 | 8.456 | 7,356 | -0.11(-1.30%) |
Jan 31, 2019 | 8.645 | 8.645 | 8.567 | 8.567 | 1,840 | -0.04(-0.48%) |
Jan 30, 2019 | 8.626 | 8.645 | 8.608 | 8.608 | 3,085 | +0.02(+0.25%) |
Jan 29, 2019 | 8.600 | 8.600 | 8.483 | 8.587 | 4,219 | +0.25(+2.95%) |
Jan 28, 2019 | 8.340 | 8.421 | 8.340 | 8.341 | 2,656 | -0.16(-1.90%) |
Jan 25, 2019 | 8.438 | 8.503 | 8.353 | 8.503 | 4,622 | +0.10(+1.14%) |
Jan 24, 2019 | 8.407 | 8.407 | 8.407 | 8.407 | 1,378 | -0.09(-1.02%) |
Jan 23, 2019 | 8.477 | 8.493 | 8.431 | 8.493 | 2,990 | +0.03(+0.35%) |
Jan 22, 2019 | 8.373 | 8.509 | 8.302 | 8.464 | 5,076 | +0.06(+0.69%) |
Jan 18, 2019 | 8.405 | 8.405 | 8.334 | 8.405 | 7,087 | -0.05(-0.54%) |
Jan 17, 2019 | 8.380 | 8.451 | 8.380 | 8.451 | 696 | +0.03(+0.39%) |
Jan 16, 2019 | 8.568 | 8.571 | 8.418 | 8.418 | 2,757 | +0.07(+0.78%) |
Jan 15, 2019 | 8.405 | 8.503 | 8.347 | 8.353 | 6,324 | +0.14(+1.74%) |
Jan 14, 2019 | 8.087 | 8.290 | 8.087 | 8.211 | 12,997 | +0.18(+2.26%) |
Jan 11, 2019 | 7.996 | 8.029 | 7.993 | 8.029 | 2,156 | -0.55(-6.44%) |
Jan 10, 2019 | 7.983 | 8.581 | 7.983 | 8.581 | 1,586 | +0.61(+7.66%) |
Jan 09, 2019 | 7.912 | 7.970 | 7.912 | 7.970 | 5,472 | +0.06(+0.82%) |
Jan 08, 2019 | 8.191 | 8.191 | 7.802 | 7.906 | 4,734 | -0.35(-4.25%) |
Jan 07, 2019 | 8.301 | 8.301 | 8.256 | 8.256 | 835 | +0.11(+1.35%) |
Jan 04, 2019 | 7.769 | 8.185 | 7.769 | 8.146 | 4,005 | +0.40(+5.20%) |
Jan 03, 2019 | 7.685 | 7.743 | 7.685 | 7.743 | 1,093 | +0.03(+0.45%) |
Jan 02, 2019 | 7.036 | 8.048 | 6.153 | 7.709 | 41,990 | +0.67(+9.47%) |
Dec 31, 2018 | 7.231 | 7.269 | 6.893 | 7.042 | 81,502 | -0.20(-2.78%) |
Dec 28, 2018 | 7.276 | 7.308 | 7.243 | 7.243 | 8,936 | -0.04(-0.50%) |
Dec 27, 2018 | 7.272 | 7.400 | 7.248 | 7.280 | 8,807 | +0.02(+0.34%) |
Dec 26, 2018 | 7.168 | 7.270 | 7.166 | 7.255 | 6,492 | +0.11(+1.60%) |
Dec 24, 2018 | 7.147 | 7.179 | 7.141 | 7.141 | 12,901 | -0.04(-0.54%) |
Dec 21, 2018 | 7.186 | 7.186 | 7.109 | 7.179 | 4,507 | -0.05(-0.62%) |
Dec 20, 2018 | 8.061 | 8.061 | 7.218 | 7.225 | 21,640 | -0.93(-11.37%) |
Dec 19, 2018 | 8.363 | 8.363 | 8.151 | 8.151 | 9,220 | -0.21(-2.54%) |
Dec 18, 2018 | 8.363 | 8.389 | 8.314 | 8.363 | 9,716 | -0.06(-0.70%) |
Dec 17, 2018 | 8.389 | 8.505 | 8.389 | 8.422 | 65,200 | +0.03(+0.32%) |
Dec 14, 2018 | 8.395 | 8.440 | 8.389 | 8.395 | 3,108 | -0.04(-0.50%) |
Dec 13, 2018 | 8.460 | 8.562 | 8.397 | 8.437 | 2,721 | +0.05(+0.58%) |
Dec 12, 2018 | 8.389 | 8.409 | 8.389 | 8.389 | 1,753 | -0.05(-0.54%) |
Dec 11, 2018 | 8.435 | 8.435 | 8.435 | 8.435 | 309 | +0.05(+0.54%) |
Dec 10, 2018 | 8.498 | 8.505 | 8.389 | 8.389 | 7,033 | -0.06(-0.69%) |
Dec 07, 2018 | 8.447 | 8.505 | 8.447 | 8.447 | 6,217 | +0.00(+0.00%) |
Dec 06, 2018 | 8.492 | 8.492 | 8.447 | 8.447 | 6,567 | -0.05(-0.53%) |
Dec 04, 2018 | 8.498 | 8.498 | 8.453 | 8.492 | 2,176 | -0.01(-0.08%) |