Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.014 | 8.017 | 7.946 | 7.961 | 17,393 | -0.08(-0.96%) |
Mar 28, 2019 | 8.014 | 8.038 | 8.014 | 8.038 | 18,308 | -0.01(-0.18%) |
Mar 27, 2019 | 8.024 | 8.061 | 8.014 | 8.052 | 14,466 | -0.05(-0.64%) |
Mar 26, 2019 | 8.104 | 8.104 | 8.043 | 8.104 | 16,534 | +0.00(+0.00%) |
Mar 25, 2019 | 8.132 | 8.132 | 8.066 | 8.104 | 11,191 | -0.06(-0.73%) |
Mar 22, 2019 | 8.193 | 8.193 | 8.163 | 8.163 | 848 | -0.03(-0.37%) |
Mar 21, 2019 | 8.175 | 8.193 | 8.125 | 8.193 | 34,488 | +0.00(+0.00%) |
Mar 20, 2019 | 8.175 | 8.193 | 8.175 | 8.193 | 2,587 | +0.02(+0.20%) |
Mar 19, 2019 | 8.184 | 8.222 | 8.133 | 8.177 | 5,436 | -0.01(-0.09%) |
Mar 18, 2019 | 8.250 | 8.250 | 8.021 | 8.184 | 40,561 | +0.05(+0.61%) |
Mar 15, 2019 | 8.259 | 8.273 | 8.090 | 8.134 | 37,757 | +0.00(+0.03%) |
Mar 14, 2019 | 8.250 | 8.250 | 8.132 | 8.132 | 14,871 | -0.12(-1.46%) |
Mar 13, 2019 | 8.245 | 8.254 | 8.212 | 8.253 | 16,551 | +0.03(+0.35%) |
Mar 12, 2019 | 8.316 | 8.316 | 8.212 | 8.224 | 21,982 | -0.09(-1.11%) |
Mar 11, 2019 | 8.325 | 8.472 | 8.288 | 8.316 | 15,839 | +0.05(+0.66%) |
Mar 08, 2019 | 8.248 | 8.434 | 8.248 | 8.262 | 14,000 | -0.04(-0.43%) |
Mar 07, 2019 | 8.336 | 8.358 | 8.137 | 8.297 | 30,598 | -0.07(-0.79%) |
Mar 06, 2019 | 8.439 | 8.439 | 8.363 | 8.363 | 4,263 | -0.07(-0.78%) |
Mar 05, 2019 | 8.311 | 8.519 | 8.264 | 8.429 | 66,871 | +0.18(+2.17%) |
Mar 04, 2019 | 8.198 | 8.523 | 8.132 | 8.250 | 46,596 | +0.06(+0.75%) |
Mar 01, 2019 | 8.259 | 8.259 | 8.137 | 8.189 | 16,969 | +0.10(+1.25%) |
Feb 28, 2019 | 8.278 | 8.307 | 8.079 | 8.088 | 28,994 | -0.37(-4.40%) |
Feb 27, 2019 | 8.505 | 8.670 | 8.349 | 8.460 | 21,492 | -0.21(-2.42%) |
Feb 26, 2019 | 8.556 | 8.669 | 8.396 | 8.669 | 35,031 | +0.10(+1.21%) |
Feb 25, 2019 | 8.721 | 8.745 | 8.561 | 8.566 | 45,988 | -0.06(-0.71%) |
Feb 22, 2019 | 8.641 | 8.653 | 8.486 | 8.627 | 22,909 | +0.12(+1.39%) |
Feb 21, 2019 | 8.660 | 8.660 | 8.452 | 8.509 | 29,807 | -0.05(-0.63%) |
Feb 20, 2019 | 8.387 | 8.721 | 8.387 | 8.564 | 49,040 | +0.11(+1.31%) |
Feb 19, 2019 | 8.580 | 8.580 | 8.377 | 8.453 | 31,591 | -0.12(-1.41%) |
Feb 15, 2019 | 8.882 | 8.882 | 8.563 | 8.573 | 66,394 | -0.10(-1.16%) |
Feb 14, 2019 | 8.717 | 8.731 | 8.627 | 8.674 | 44,997 | -0.01(-0.06%) |
Feb 13, 2019 | 8.750 | 8.835 | 8.467 | 8.679 | 148,665 | -0.06(-0.64%) |
Feb 12, 2019 | 8.745 | 8.967 | 8.721 | 8.736 | 54,769 | +0.19(+2.21%) |
Feb 11, 2019 | 8.434 | 8.589 | 8.434 | 8.547 | 21,820 | +0.14(+1.68%) |
Feb 08, 2019 | 8.321 | 8.429 | 8.321 | 8.406 | 166,515 | +0.22(+2.65%) |
Feb 07, 2019 | 8.217 | 8.222 | 8.134 | 8.189 | 25,142 | +0.17(+2.18%) |
Feb 06, 2019 | 7.920 | 8.104 | 7.920 | 8.014 | 22,580 | +0.09(+1.19%) |
Feb 05, 2019 | 7.920 | 8.045 | 7.920 | 7.920 | 32,946 | -0.06(-0.77%) |
Feb 04, 2019 | 7.944 | 8.043 | 7.944 | 7.981 | 11,187 | +0.16(+1.99%) |
Feb 01, 2019 | 7.849 | 7.920 | 7.826 | 7.826 | 6,363 | -0.02(-0.30%) |
Jan 31, 2019 | 7.826 | 7.977 | 7.812 | 7.849 | 10,139 | -0.17(-2.06%) |
Jan 30, 2019 | 7.986 | 8.109 | 7.925 | 8.014 | 5,943 | -0.00(-0.06%) |
Jan 29, 2019 | 8.010 | 8.149 | 8.010 | 8.019 | 38,287 | -0.07(-0.82%) |
Jan 28, 2019 | 8.085 | 8.290 | 8.085 | 8.085 | 10,253 | +0.02(+0.29%) |
Jan 25, 2019 | 7.911 | 8.085 | 7.901 | 8.061 | 27,787 | +0.27(+3.51%) |
Jan 24, 2019 | 7.779 | 7.802 | 7.656 | 7.788 | 7,640 | -0.01(-0.14%) |
Jan 23, 2019 | 7.647 | 7.882 | 7.604 | 7.799 | 25,119 | +0.21(+2.76%) |
Jan 22, 2019 | 7.812 | 7.812 | 7.590 | 7.590 | 18,503 | -0.29(-3.71%) |
Jan 18, 2019 | 7.769 | 7.932 | 7.769 | 7.883 | 24,181 | +0.11(+1.44%) |
Jan 17, 2019 | 7.735 | 7.774 | 7.735 | 7.771 | 3,264 | +0.07(+0.88%) |
Jan 16, 2019 | 7.723 | 7.751 | 7.689 | 7.703 | 3,866 | -0.03(-0.37%) |
Jan 15, 2019 | 7.722 | 7.731 | 7.689 | 7.731 | 5,727 | +0.09(+1.23%) |
Jan 14, 2019 | 7.661 | 7.717 | 7.637 | 7.637 | 20,280 | +0.02(+0.25%) |
Jan 11, 2019 | 7.552 | 7.689 | 7.552 | 7.618 | 2,545 | +0.07(+0.94%) |
Jan 10, 2019 | 7.529 | 7.662 | 7.529 | 7.548 | 14,065 | +0.05(+0.69%) |
Jan 09, 2019 | 7.505 | 7.813 | 7.496 | 7.496 | 19,617 | +0.05(+0.63%) |
Jan 08, 2019 | 7.769 | 8.057 | 7.260 | 7.449 | 49,303 | -0.14(-1.86%) |
Jan 07, 2019 | 7.505 | 7.637 | 7.505 | 7.590 | 15,376 | -0.18(-2.37%) |
Jan 04, 2019 | 7.373 | 8.005 | 7.373 | 7.774 | 5,939 | +0.27(+3.65%) |
Jan 03, 2019 | 7.651 | 8.005 | 7.500 | 7.500 | 18,393 | -0.28(-3.58%) |