Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.660 | 8.660 | 8.558 | 8.605 | 32,045 | -0.05(-0.54%) |
Mar 28, 2019 | 8.636 | 8.670 | 8.589 | 8.652 | 9,188 | +0.03(+0.36%) |
Mar 27, 2019 | 8.636 | 8.660 | 8.589 | 8.621 | 12,078 | -0.02(-0.18%) |
Mar 26, 2019 | 8.652 | 8.652 | 8.589 | 8.636 | 22,552 | +0.00(+0.03%) |
Mar 25, 2019 | 8.628 | 8.652 | 8.574 | 8.633 | 7,449 | +0.01(+0.15%) |
Mar 22, 2019 | 8.558 | 8.652 | 8.527 | 8.621 | 69,730 | +0.08(+0.91%) |
Mar 21, 2019 | 8.511 | 8.543 | 8.465 | 8.543 | 12,292 | +0.05(+0.55%) |
Mar 20, 2019 | 8.465 | 8.504 | 8.415 | 8.496 | 20,641 | +0.06(+0.74%) |
Mar 19, 2019 | 8.449 | 8.449 | 8.402 | 8.433 | 23,439 | -0.02(-0.18%) |
Mar 18, 2019 | 8.465 | 8.465 | 8.429 | 8.449 | 31,863 | +0.02(+0.28%) |
Mar 15, 2019 | 8.418 | 8.436 | 8.418 | 8.426 | 11,023 | +0.01(+0.09%) |
Mar 14, 2019 | 8.488 | 8.504 | 8.371 | 8.418 | 23,079 | -0.06(-0.74%) |
Mar 13, 2019 | 8.488 | 8.511 | 8.472 | 8.480 | 8,849 | -0.01(-0.09%) |
Mar 12, 2019 | 8.519 | 8.519 | 8.457 | 8.488 | 34,019 | -0.02(-0.28%) |
Mar 11, 2019 | 8.504 | 8.511 | 8.472 | 8.511 | 33,027 | +0.06(+0.74%) |
Mar 08, 2019 | 8.519 | 8.523 | 8.449 | 8.449 | 30,763 | -0.07(-0.80%) |
Mar 07, 2019 | 8.507 | 8.539 | 8.494 | 8.517 | 44,381 | +0.03(+0.39%) |
Mar 06, 2019 | 8.438 | 8.484 | 8.430 | 8.484 | 37,503 | +0.05(+0.55%) |
Mar 05, 2019 | 8.399 | 8.438 | 8.391 | 8.438 | 36,932 | +0.04(+0.46%) |
Mar 04, 2019 | 8.337 | 8.399 | 8.313 | 8.399 | 54,283 | +0.09(+1.12%) |
Mar 01, 2019 | 8.290 | 8.305 | 8.228 | 8.305 | 36,038 | +0.07(+0.85%) |
Feb 28, 2019 | 8.212 | 8.243 | 8.181 | 8.236 | 64,370 | -0.03(-0.38%) |
Feb 27, 2019 | 8.212 | 8.267 | 8.181 | 8.267 | 26,967 | +0.05(+0.66%) |
Feb 26, 2019 | 8.158 | 8.212 | 8.158 | 8.212 | 39,273 | +0.06(+0.76%) |
Feb 25, 2019 | 8.150 | 8.191 | 8.072 | 8.150 | 52,056 | +0.07(+0.87%) |
Feb 22, 2019 | 8.391 | 8.422 | 8.080 | 8.080 | 90,740 | -0.25(-2.99%) |
Feb 21, 2019 | 8.438 | 8.449 | 8.329 | 8.329 | 64,975 | -0.12(-1.38%) |
Feb 20, 2019 | 8.515 | 8.515 | 8.430 | 8.445 | 14,710 | -0.06(-0.73%) |
Feb 19, 2019 | 8.453 | 8.507 | 8.441 | 8.507 | 28,210 | +0.09(+1.07%) |
Feb 15, 2019 | 8.399 | 8.434 | 8.399 | 8.417 | 15,702 | -0.03(-0.33%) |
Feb 14, 2019 | 8.391 | 8.453 | 8.375 | 8.445 | 44,777 | +0.05(+0.65%) |
Feb 13, 2019 | 8.391 | 8.391 | 8.360 | 8.391 | 42,873 | -0.01(-0.14%) |
Feb 12, 2019 | 8.445 | 8.461 | 8.383 | 8.403 | 21,477 | -0.02(-0.23%) |
Feb 11, 2019 | 8.414 | 8.476 | 8.406 | 8.422 | 58,700 | +0.02(+0.28%) |
Feb 08, 2019 | 8.383 | 8.399 | 8.282 | 8.399 | 30,633 | +0.04(+0.51%) |
Feb 07, 2019 | 8.341 | 8.356 | 8.317 | 8.356 | 35,831 | +0.04(+0.47%) |
Feb 06, 2019 | 8.279 | 8.325 | 8.240 | 8.317 | 24,221 | +0.05(+0.66%) |
Feb 05, 2019 | 8.201 | 8.279 | 8.093 | 8.263 | 37,727 | -0.02(-0.19%) |
Feb 04, 2019 | 8.201 | 8.279 | 8.188 | 8.279 | 60,498 | +0.09(+1.04%) |
Feb 01, 2019 | 8.201 | 8.201 | 8.155 | 8.194 | 63,073 | +0.01(+0.09%) |
Jan 31, 2019 | 8.170 | 8.201 | 8.155 | 8.186 | 52,269 | +0.02(+0.19%) |
Jan 30, 2019 | 8.132 | 8.170 | 8.103 | 8.170 | 9,280 | +0.05(+0.67%) |
Jan 29, 2019 | 8.077 | 8.147 | 8.077 | 8.116 | 23,368 | +0.05(+0.60%) |
Jan 28, 2019 | 8.016 | 8.068 | 7.981 | 8.068 | 21,627 | +0.04(+0.56%) |
Jan 25, 2019 | 7.961 | 8.046 | 7.961 | 8.023 | 45,237 | -0.02(-0.19%) |
Jan 24, 2019 | 7.930 | 8.084 | 7.861 | 8.039 | 73,417 | +0.19(+2.36%) |
Jan 23, 2019 | 7.776 | 7.898 | 7.776 | 7.853 | 22,167 | +0.04(+0.50%) |
Jan 22, 2019 | 7.861 | 7.899 | 7.791 | 7.814 | 9,168 | -0.05(-0.59%) |
Jan 18, 2019 | 7.838 | 8.046 | 7.807 | 7.861 | 34,897 | +0.00(+0.00%) |
Jan 17, 2019 | 7.830 | 7.869 | 7.799 | 7.861 | 32,838 | -0.03(-0.39%) |
Jan 16, 2019 | 7.830 | 7.896 | 7.830 | 7.892 | 20,422 | +0.04(+0.49%) |
Jan 15, 2019 | 7.915 | 7.915 | 7.822 | 7.853 | 46,458 | -0.02(-0.29%) |
Jan 14, 2019 | 7.899 | 7.906 | 7.876 | 7.876 | 5,180 | -0.02(-0.20%) |
Jan 11, 2019 | 7.907 | 7.915 | 7.884 | 7.892 | 43,039 | -0.00(-0.05%) |
Jan 10, 2019 | 7.973 | 7.973 | 7.869 | 7.896 | 80,286 | -0.05(-0.68%) |
Jan 09, 2019 | 7.757 | 8.019 | 7.726 | 7.950 | 148,514 | +0.25(+3.20%) |
Jan 08, 2019 | 7.765 | 7.803 | 7.541 | 7.703 | 58,335 | -0.04(-0.50%) |
Jan 07, 2019 | 7.757 | 7.795 | 7.742 | 7.742 | 34,931 | +0.02(+0.30%) |
Jan 04, 2019 | 7.665 | 7.749 | 7.580 | 7.718 | 46,215 | +0.10(+1.31%) |
Jan 03, 2019 | 7.518 | 7.618 | 7.503 | 7.618 | 42,838 | +0.12(+1.54%) |