Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.150 | 8.550 | 8.140 | 8.550 | 5,828 | +0.05(+0.59%) |
Feb 27, 2019 | 8.400 | 8.540 | 8.400 | 8.500 | 7,703 | +0.15(+1.80%) |
Feb 26, 2019 | 8.500 | 8.620 | 8.350 | 8.350 | 6,437 | -0.08(-0.95%) |
Feb 25, 2019 | 8.590 | 8.620 | 8.330 | 8.430 | 2,359 | -0.03(-0.35%) |
Feb 22, 2019 | 8.480 | 8.570 | 8.460 | 8.460 | 2,600 | +0.02(+0.24%) |
Feb 21, 2019 | 8.000 | 8.440 | 8.000 | 8.440 | 11,581 | +0.43(+5.37%) |
Feb 20, 2019 | 8.240 | 8.245 | 8.010 | 8.010 | 4,296 | -0.24(-2.91%) |
Feb 19, 2019 | 7.900 | 8.250 | 7.900 | 8.250 | 3,070 | +0.35(+4.43%) |
Feb 15, 2019 | 8.140 | 8.140 | 7.900 | 7.900 | 500 | -0.06(-0.75%) |
Feb 14, 2019 | 8.420 | 8.460 | 7.960 | 7.960 | 1,578 | -0.42(-5.01%) |
Feb 13, 2019 | 6.530 | 8.430 | 6.530 | 8.380 | 2,699 | +0.14(+1.70%) |
Feb 12, 2019 | 7.920 | 8.500 | 7.920 | 8.240 | 3,041 | +0.32(+4.04%) |
Feb 11, 2019 | 7.969 | 8.090 | 7.920 | 7.920 | 4,970 | +0.00(+0.06%) |
Feb 08, 2019 | 8.112 | 8.150 | 7.915 | 7.915 | 4,100 | -0.04(-0.57%) |
Feb 07, 2019 | 8.140 | 8.140 | 7.940 | 7.960 | 5,666 | -0.19(-2.33%) |
Feb 06, 2019 | 8.170 | 8.170 | 8.100 | 8.150 | 693 | +0.03(+0.37%) |
Feb 05, 2019 | 8.065 | 8.160 | 8.065 | 8.120 | 1,053 | -0.05(-0.61%) |
Feb 04, 2019 | 8.150 | 8.170 | 8.040 | 8.170 | 3,207 | -0.02(-0.24%) |
Feb 01, 2019 | 8.160 | 8.190 | 8.160 | 8.190 | 900 | +0.02(+0.24%) |
Jan 31, 2019 | 8.100 | 8.220 | 8.100 | 8.170 | 3,044 | +0.07(+0.86%) |
Jan 30, 2019 | 8.050 | 8.150 | 8.050 | 8.100 | 3,429 | -0.05(-0.61%) |
Jan 29, 2019 | 8.066 | 8.361 | 8.050 | 8.150 | 6,545 | +0.04(+0.49%) |
Jan 28, 2019 | 8.050 | 8.500 | 8.050 | 8.110 | 1,761 | -0.02(-0.25%) |
Jan 25, 2019 | 8.250 | 8.270 | 8.070 | 8.130 | 11,000 | -0.02(-0.25%) |
Jan 24, 2019 | 8.150 | 8.490 | 8.105 | 8.150 | 22,104 | +0.00(+0.00%) |
Jan 23, 2019 | 8.120 | 8.215 | 8.070 | 8.150 | 1,708 | +0.13(+1.62%) |
Jan 22, 2019 | 7.970 | 8.350 | 7.970 | 8.020 | 2,776 | -0.13(-1.60%) |
Jan 18, 2019 | 8.070 | 8.430 | 8.050 | 8.150 | 5,200 | +0.09(+1.12%) |
Jan 17, 2019 | 8.370 | 8.430 | 8.060 | 8.060 | 5,459 | -0.23(-2.77%) |
Jan 16, 2019 | 8.310 | 8.420 | 8.150 | 8.290 | 10,773 | -0.10(-1.18%) |
Jan 15, 2019 | 8.150 | 8.470 | 8.150 | 8.389 | 855 | +0.22(+2.68%) |
Jan 14, 2019 | 8.160 | 8.171 | 8.110 | 8.170 | 4,827 | +0.07(+0.86%) |
Jan 11, 2019 | 8.100 | 8.250 | 8.100 | 8.100 | 15,800 | +0.07(+0.87%) |
Jan 10, 2019 | 8.100 | 8.145 | 8.030 | 8.030 | 702 | -0.03(-0.37%) |
Jan 09, 2019 | 8.200 | 8.265 | 7.925 | 8.060 | 15,476 | -0.20(-2.36%) |
Jan 08, 2019 | 8.223 | 8.300 | 8.223 | 8.255 | 1,192 | -0.11(-1.37%) |
Jan 07, 2019 | 7.920 | 8.370 | 7.810 | 8.370 | 17,880 | +0.37(+4.62%) |
Jan 04, 2019 | 7.750 | 8.010 | 7.750 | 8.000 | 5,200 | +0.27(+3.49%) |
Jan 03, 2019 | 8.000 | 8.000 | 7.630 | 7.730 | 8,005 | -0.17(-2.15%) |
Jan 02, 2019 | 7.900 | 7.900 | 7.900 | 109 | +0.00(+0.00%) | |
Dec 31, 2018 | 8.095 | 8.105 | 7.700 | 7.900 | 1,700 | -0.07(-0.88%) |
Dec 28, 2018 | 7.550 | 7.970 | 7.550 | 7.970 | 800 | +0.67(+9.18%) |
Dec 27, 2018 | 7.450 | 7.750 | 7.300 | 7.300 | 14,601 | -0.16(-2.14%) |
Dec 26, 2018 | 7.460 | 7.490 | 7.450 | 7.460 | 1,646 | +0.06(+0.80%) |
Dec 24, 2018 | 7.256 | 7.455 | 7.070 | 7.401 | 3,600 | +0.34(+4.83%) |
Dec 21, 2018 | 7.760 | 7.980 | 7.060 | 7.060 | 2,200 | -0.77(-9.87%) |
Dec 20, 2018 | 7.690 | 7.970 | 7.518 | 7.833 | 2,542 | -0.08(-1.01%) |
Dec 19, 2018 | 7.537 | 7.912 | 7.537 | 7.912 | 566 | -0.01(-0.08%) |
Dec 18, 2018 | 7.750 | 8.000 | 7.730 | 7.918 | 6,848 | +0.08(+1.04%) |
Dec 17, 2018 | 8.020 | 8.250 | 7.670 | 7.837 | 27,900 | -0.28(-3.49%) |
Dec 14, 2018 | 7.910 | 8.175 | 7.910 | 8.120 | 4,300 | +0.14(+1.75%) |
Dec 13, 2018 | 7.980 | 7.980 | 7.980 | 107 | +0.00(+0.00%) | |
Dec 12, 2018 | 8.000 | 8.250 | 7.800 | 7.980 | 6,524 | +0.23(+2.97%) |
Dec 11, 2018 | 8.130 | 8.210 | 7.498 | 7.750 | 29,848 | -0.41(-5.02%) |
Dec 10, 2018 | 8.160 | 8.160 | 8.160 | 29 | +0.00(+0.00%) | |
Dec 07, 2018 | 8.020 | 8.300 | 8.020 | 8.160 | 2,800 | -0.09(-1.09%) |
Dec 06, 2018 | 8.490 | 8.490 | 8.250 | 8.250 | 768 | -0.25(-2.94%) |
Dec 04, 2018 | 8.500 | 8.500 | 8.500 | 39 | +0.00(+0.00%) |