Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.410 | 8.521 | 8.357 | 8.476 | 1,180,175 | +0.07(+0.78%) |
Feb 27, 2019 | 8.378 | 8.410 | 8.243 | 8.410 | 416,216 | +0.03(+0.39%) |
Feb 26, 2019 | 8.443 | 8.460 | 8.296 | 8.378 | 1,176,406 | -0.03(-0.39%) |
Feb 25, 2019 | 8.427 | 8.468 | 8.386 | 8.410 | 807,733 | +0.00(+0.00%) |
Feb 22, 2019 | 8.427 | 8.541 | 8.390 | 8.410 | 676,047 | +0.00(+0.00%) |
Feb 21, 2019 | 8.672 | 8.730 | 8.108 | 8.410 | 1,318,641 | -0.34(-3.93%) |
Feb 20, 2019 | 8.770 | 8.803 | 8.689 | 8.754 | 894,919 | -0.02(-0.19%) |
Feb 19, 2019 | 8.672 | 8.787 | 8.672 | 8.770 | 513,732 | +0.10(+1.13%) |
Feb 15, 2019 | 8.615 | 8.689 | 8.574 | 8.672 | 509,082 | +0.07(+0.76%) |
Feb 14, 2019 | 8.590 | 8.672 | 8.582 | 8.607 | 703,279 | +0.02(+0.19%) |
Feb 13, 2019 | 8.582 | 8.623 | 8.484 | 8.590 | 393,970 | -0.01(-0.10%) |
Feb 12, 2019 | 8.664 | 8.664 | 8.566 | 8.599 | 287,661 | -0.06(-0.66%) |
Feb 11, 2019 | 8.558 | 8.664 | 8.550 | 8.656 | 335,510 | +0.09(+1.05%) |
Feb 08, 2019 | 8.509 | 8.599 | 8.509 | 8.566 | 253,746 | +0.04(+0.48%) |
Feb 07, 2019 | 8.443 | 8.554 | 8.378 | 8.525 | 588,588 | +0.06(+0.68%) |
Feb 06, 2019 | 8.492 | 8.615 | 8.460 | 8.468 | 509,373 | -0.17(-1.99%) |
Feb 05, 2019 | 8.607 | 8.648 | 8.541 | 8.640 | 334,841 | +0.04(+0.48%) |
Feb 04, 2019 | 8.468 | 8.599 | 8.378 | 8.599 | 858,448 | +0.13(+1.55%) |
Feb 01, 2019 | 8.566 | 8.623 | 8.365 | 8.468 | 664,068 | -0.08(-0.96%) |
Jan 31, 2019 | 8.509 | 8.550 | 8.386 | 8.550 | 1,346,565 | +0.03(+0.38%) |
Jan 30, 2019 | 8.509 | 8.566 | 8.451 | 8.517 | 946,149 | +0.04(+0.48%) |
Jan 29, 2019 | 8.460 | 8.517 | 8.447 | 8.476 | 508,777 | +0.02(+0.29%) |
Jan 28, 2019 | 8.312 | 8.484 | 8.312 | 8.451 | 403,069 | +0.07(+0.78%) |
Jan 25, 2019 | 8.337 | 8.427 | 8.329 | 8.386 | 403,110 | +0.07(+0.89%) |
Jan 24, 2019 | 8.271 | 8.329 | 8.198 | 8.312 | 355,005 | +0.05(+0.59%) |
Jan 23, 2019 | 8.247 | 8.337 | 8.173 | 8.263 | 470,270 | +0.02(+0.30%) |
Jan 22, 2019 | 8.239 | 8.304 | 8.157 | 8.239 | 594,822 | +0.00(+0.00%) |
Jan 18, 2019 | 8.320 | 8.329 | 8.181 | 8.239 | 539,517 | -0.08(-0.98%) |
Jan 17, 2019 | 8.198 | 8.320 | 8.198 | 8.320 | 651,437 | +0.09(+1.09%) |
Jan 16, 2019 | 8.050 | 8.230 | 8.042 | 8.230 | 546,793 | +0.18(+2.24%) |
Jan 15, 2019 | 8.026 | 8.059 | 7.944 | 8.050 | 432,683 | +0.07(+0.92%) |
Jan 14, 2019 | 7.977 | 8.059 | 7.951 | 7.977 | 311,981 | -0.02(-0.31%) |
Jan 11, 2019 | 7.993 | 8.042 | 7.944 | 8.001 | 439,901 | +0.01(+0.10%) |
Jan 10, 2019 | 7.952 | 8.067 | 7.895 | 7.993 | 574,961 | +0.02(+0.31%) |
Jan 09, 2019 | 7.969 | 7.977 | 7.830 | 7.969 | 521,375 | +0.04(+0.52%) |
Jan 08, 2019 | 7.789 | 7.928 | 7.756 | 7.928 | 1,019,254 | +0.22(+2.87%) |
Jan 07, 2019 | 7.699 | 7.756 | 7.658 | 7.707 | 583,516 | +0.04(+0.53%) |
Jan 04, 2019 | 7.502 | 7.682 | 7.502 | 7.666 | 699,514 | +0.15(+1.96%) |
Jan 03, 2019 | 7.470 | 7.617 | 7.470 | 7.519 | 758,179 | +0.06(+0.77%) |
Jan 02, 2019 | 7.445 | 7.535 | 7.298 | 7.461 | 903,855 | -0.05(-0.65%) |
Dec 31, 2018 | 7.584 | 7.601 | 7.363 | 7.511 | 722,616 | -0.04(-0.54%) |
Dec 28, 2018 | 7.568 | 7.617 | 7.429 | 7.551 | 967,073 | +0.03(+0.44%) |
Dec 27, 2018 | 7.445 | 7.527 | 7.265 | 7.519 | 884,340 | -0.02(-0.22%) |
Dec 26, 2018 | 7.298 | 7.539 | 7.159 | 7.535 | 1,310,040 | +0.28(+3.83%) |
Dec 24, 2018 | 7.634 | 7.642 | 7.249 | 7.257 | 512,928 | -0.40(-5.24%) |
Dec 21, 2018 | 7.746 | 7.882 | 7.610 | 7.658 | 2,064,185 | -0.06(-0.73%) |
Dec 20, 2018 | 7.866 | 7.930 | 7.658 | 7.714 | 740,750 | -0.16(-2.04%) |
Dec 19, 2018 | 7.963 | 8.003 | 7.834 | 7.874 | 702,902 | -0.07(-0.91%) |
Dec 18, 2018 | 8.011 | 8.163 | 7.946 | 7.946 | 717,144 | -0.01(-0.10%) |
Dec 17, 2018 | 8.275 | 8.283 | 7.946 | 7.955 | 890,777 | -0.32(-3.88%) |
Dec 14, 2018 | 8.179 | 8.396 | 8.147 | 8.275 | 1,540,656 | +0.06(+0.78%) |
Dec 13, 2018 | 8.147 | 8.243 | 8.107 | 8.211 | 522,231 | +0.14(+1.69%) |
Dec 12, 2018 | 8.283 | 8.307 | 8.067 | 8.075 | 481,756 | -0.14(-1.76%) |
Dec 11, 2018 | 8.275 | 8.307 | 8.219 | 8.219 | 384,747 | -0.02(-0.19%) |
Dec 10, 2018 | 8.267 | 8.267 | 8.105 | 8.235 | 460,094 | -0.02(-0.29%) |
Dec 07, 2018 | 8.307 | 8.380 | 8.235 | 8.259 | 808,613 | -0.03(-0.39%) |
Dec 06, 2018 | 8.027 | 8.299 | 7.979 | 8.291 | 771,362 | +0.22(+2.78%) |
Dec 04, 2018 | 8.131 | 8.211 | 8.067 | 8.067 | 634,769 | -0.06(-0.79%) |