Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.160 | 8.300 | 7.900 | 7.970 | 1,612,265 | -0.31(-3.74%) |
Feb 27, 2019 | 8.030 | 8.440 | 8.020 | 8.280 | 1,280,246 | +0.14(+1.72%) |
Feb 26, 2019 | 8.410 | 8.490 | 8.120 | 8.140 | 984,905 | -0.34(-4.01%) |
Feb 25, 2019 | 8.390 | 8.580 | 8.295 | 8.480 | 1,276,708 | +0.21(+2.54%) |
Feb 22, 2019 | 7.940 | 8.345 | 7.920 | 8.270 | 1,174,300 | +0.35(+4.42%) |
Feb 21, 2019 | 7.900 | 8.170 | 7.780 | 7.920 | 957,900 | -0.03(-0.38%) |
Feb 20, 2019 | 7.810 | 8.030 | 7.750 | 7.950 | 616,984 | +0.13(+1.66%) |
Feb 19, 2019 | 8.020 | 8.150 | 7.760 | 7.820 | 1,101,786 | -0.22(-2.74%) |
Feb 15, 2019 | 7.610 | 8.070 | 7.510 | 8.040 | 1,177,200 | +0.46(+6.07%) |
Feb 14, 2019 | 7.650 | 7.850 | 7.430 | 7.580 | 1,026,589 | -0.11(-1.43%) |
Feb 13, 2019 | 7.790 | 7.920 | 7.540 | 7.690 | 802,256 | -0.07(-0.90%) |
Feb 12, 2019 | 7.550 | 7.840 | 7.510 | 7.760 | 938,874 | +0.26(+3.47%) |
Feb 11, 2019 | 7.440 | 7.520 | 7.220 | 7.500 | 690,964 | +0.09(+1.21%) |
Feb 08, 2019 | 7.380 | 7.520 | 7.120 | 7.410 | 1,008,200 | -0.04(-0.54%) |
Feb 07, 2019 | 8.100 | 8.100 | 7.380 | 7.450 | 1,119,329 | -0.61(-7.57%) |
Feb 06, 2019 | 8.000 | 8.200 | 7.910 | 8.060 | 864,421 | +0.06(+0.75%) |
Feb 05, 2019 | 7.800 | 8.370 | 7.780 | 8.000 | 1,284,339 | +0.23(+2.96%) |
Feb 04, 2019 | 7.730 | 7.873 | 7.640 | 7.770 | 532,769 | +0.07(+0.91%) |
Feb 01, 2019 | 7.660 | 7.870 | 7.450 | 7.700 | 831,900 | +0.04(+0.52%) |
Jan 31, 2019 | 7.680 | 7.860 | 7.560 | 7.660 | 896,070 | -0.04(-0.52%) |
Jan 30, 2019 | 7.450 | 7.710 | 7.330 | 7.700 | 935,156 | +0.26(+3.49%) |
Jan 29, 2019 | 7.550 | 7.620 | 7.230 | 7.440 | 729,034 | -0.06(-0.80%) |
Jan 28, 2019 | 7.790 | 7.840 | 7.480 | 7.500 | 967,278 | -0.41(-5.18%) |
Jan 25, 2019 | 7.900 | 8.030 | 7.670 | 7.910 | 1,251,000 | +0.06(+0.76%) |
Jan 24, 2019 | 7.740 | 8.050 | 7.610 | 7.850 | 878,844 | +0.09(+1.16%) |
Jan 23, 2019 | 8.160 | 8.160 | 7.420 | 7.760 | 1,571,569 | -0.28(-3.48%) |
Jan 22, 2019 | 8.750 | 8.770 | 7.910 | 8.040 | 2,337,568 | -0.79(-8.95%) |
Jan 18, 2019 | 8.420 | 9.100 | 8.110 | 8.830 | 6,350,700 | +0.42(+4.99%) |
Jan 17, 2019 | 8.200 | 8.570 | 8.150 | 8.410 | 1,456,712 | +0.17(+2.06%) |
Jan 16, 2019 | 8.300 | 8.800 | 8.210 | 8.240 | 1,617,269 | +0.01(+0.12%) |
Jan 15, 2019 | 7.880 | 8.250 | 7.840 | 8.230 | 1,306,507 | +0.37(+4.71%) |
Jan 14, 2019 | 7.740 | 8.080 | 7.685 | 7.860 | 1,889,368 | +0.04(+0.51%) |
Jan 11, 2019 | 7.700 | 7.990 | 7.580 | 7.820 | 1,039,200 | +0.05(+0.64%) |
Jan 10, 2019 | 7.640 | 7.800 | 7.460 | 7.770 | 1,365,318 | +0.02(+0.26%) |
Jan 09, 2019 | 7.670 | 7.880 | 7.550 | 7.750 | 1,271,588 | +0.14(+1.84%) |
Jan 08, 2019 | 7.620 | 7.790 | 7.400 | 7.610 | 1,646,135 | +0.07(+0.93%) |
Jan 07, 2019 | 7.360 | 7.660 | 7.200 | 7.540 | 1,554,758 | +0.28(+3.86%) |
Jan 04, 2019 | 7.030 | 7.380 | 6.890 | 7.260 | 2,134,500 | +0.32(+4.61%) |
Jan 03, 2019 | 7.070 | 7.250 | 6.720 | 6.940 | 1,733,139 | -0.21(-2.94%) |
Jan 02, 2019 | 6.360 | 7.220 | 6.350 | 7.150 | 2,166,751 | +0.61(+9.33%) |
Dec 31, 2018 | 6.800 | 6.940 | 6.210 | 6.540 | 2,837,000 | -0.26(-3.82%) |
Dec 28, 2018 | 6.650 | 7.050 | 6.550 | 6.800 | 1,815,500 | +0.05(+0.74%) |
Dec 27, 2018 | 6.770 | 7.145 | 6.500 | 6.750 | 1,832,889 | -0.17(-2.46%) |
Dec 26, 2018 | 7.160 | 7.419 | 6.730 | 6.920 | 2,003,610 | -0.12(-1.70%) |
Dec 24, 2018 | 6.760 | 7.320 | 6.690 | 7.040 | 989,600 | +0.27(+3.99%) |
Dec 21, 2018 | 7.050 | 7.050 | 6.690 | 6.770 | 5,446,800 | -0.31(-4.38%) |
Dec 20, 2018 | 7.170 | 7.700 | 7.000 | 7.080 | 2,431,807 | -0.05(-0.70%) |
Dec 19, 2018 | 7.360 | 7.730 | 6.990 | 7.130 | 1,970,174 | -0.17(-2.33%) |
Dec 18, 2018 | 7.930 | 8.050 | 7.290 | 7.300 | 2,030,437 | -0.52(-6.65%) |
Dec 17, 2018 | 8.200 | 8.250 | 7.730 | 7.820 | 1,523,477 | -0.47(-5.67%) |
Dec 14, 2018 | 8.510 | 8.840 | 8.245 | 8.290 | 1,127,100 | -0.35(-4.05%) |
Dec 13, 2018 | 8.890 | 8.970 | 8.520 | 8.640 | 1,130,047 | -0.21(-2.37%) |
Dec 12, 2018 | 8.990 | 9.290 | 8.820 | 8.850 | 1,027,410 | +0.03(+0.34%) |
Dec 11, 2018 | 8.940 | 9.040 | 8.510 | 8.820 | 879,718 | +0.05(+0.57%) |
Dec 10, 2018 | 9.040 | 9.240 | 8.730 | 8.770 | 1,436,297 | -0.29(-3.20%) |
Dec 07, 2018 | 9.350 | 9.680 | 9.010 | 9.060 | 842,400 | -0.33(-3.51%) |
Dec 06, 2018 | 9.140 | 9.480 | 9.040 | 9.390 | 1,178,220 | +0.07(+0.75%) |
Dec 04, 2018 | 10.01 | 10.13 | 9.260 | 9.320 | 1,255,600 | -0.72(-7.17%) |