Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.350 | 9.440 | 9.080 | 9.100 | 595,900 | -0.20(-2.15%) |
Mar 28, 2019 | 9.300 | 9.580 | 9.280 | 9.300 | 428,201 | -0.01(-0.11%) |
Mar 27, 2019 | 9.390 | 9.600 | 9.300 | 9.310 | 364,868 | -0.10(-1.06%) |
Mar 26, 2019 | 9.490 | 9.590 | 9.340 | 9.410 | 321,954 | -0.05(-0.53%) |
Mar 25, 2019 | 9.530 | 9.570 | 9.420 | 9.460 | 353,403 | -0.04(-0.42%) |
Mar 22, 2019 | 9.360 | 9.620 | 9.360 | 9.500 | 550,600 | +0.06(+0.64%) |
Mar 21, 2019 | 9.170 | 9.820 | 9.170 | 9.440 | 430,142 | +0.22(+2.39%) |
Mar 20, 2019 | 9.430 | 9.470 | 9.150 | 9.220 | 376,335 | -0.09(-0.97%) |
Mar 19, 2019 | 9.210 | 9.580 | 9.210 | 9.310 | 773,573 | +0.10(+1.09%) |
Mar 18, 2019 | 9.190 | 9.520 | 9.150 | 9.210 | 507,948 | +0.03(+0.33%) |
Mar 15, 2019 | 8.690 | 9.190 | 8.660 | 9.180 | 786,900 | +0.68(+8.00%) |
Mar 14, 2019 | 8.240 | 8.540 | 8.240 | 8.500 | 349,960 | +0.26(+3.16%) |
Mar 13, 2019 | 7.870 | 8.300 | 7.870 | 8.240 | 286,447 | +0.38(+4.83%) |
Mar 12, 2019 | 7.890 | 8.150 | 7.720 | 7.860 | 310,105 | -0.05(-0.63%) |
Mar 11, 2019 | 7.510 | 8.000 | 7.460 | 7.910 | 282,505 | +0.41(+5.47%) |
Mar 08, 2019 | 7.910 | 7.910 | 7.260 | 7.500 | 559,400 | -0.48(-6.02%) |
Mar 07, 2019 | 7.720 | 8.091 | 6.990 | 7.980 | 328,996 | +0.05(+0.63%) |
Mar 06, 2019 | 8.010 | 8.060 | 7.710 | 7.930 | 952,707 | -0.09(-1.12%) |
Mar 05, 2019 | 8.200 | 8.300 | 7.950 | 8.020 | 141,868 | -0.17(-2.08%) |
Mar 04, 2019 | 8.310 | 8.660 | 8.080 | 8.190 | 1,106,230 | -0.11(-1.33%) |
Mar 01, 2019 | 8.240 | 8.370 | 8.150 | 8.300 | 102,200 | +0.08(+0.97%) |
Feb 28, 2019 | 8.330 | 8.400 | 8.110 | 8.220 | 123,721 | -0.11(-1.32%) |
Feb 27, 2019 | 8.390 | 8.435 | 8.220 | 8.330 | 96,040 | -0.08(-0.95%) |
Feb 26, 2019 | 8.480 | 8.590 | 8.360 | 8.410 | 88,594 | -0.10(-1.18%) |
Feb 25, 2019 | 8.680 | 8.750 | 8.385 | 8.510 | 139,256 | -0.11(-1.28%) |
Feb 22, 2019 | 8.320 | 8.700 | 8.310 | 8.620 | 196,500 | +0.30(+3.61%) |
Feb 21, 2019 | 8.270 | 8.400 | 8.200 | 8.320 | 102,709 | +0.06(+0.73%) |
Feb 20, 2019 | 8.600 | 8.710 | 8.240 | 8.260 | 164,441 | -0.34(-3.95%) |
Feb 19, 2019 | 8.440 | 8.660 | 8.430 | 8.600 | 149,134 | +0.11(+1.30%) |
Feb 15, 2019 | 8.130 | 8.540 | 8.130 | 8.490 | 169,900 | +0.41(+5.07%) |
Feb 14, 2019 | 7.830 | 8.120 | 7.830 | 8.080 | 104,412 | +0.19(+2.41%) |
Feb 13, 2019 | 7.910 | 8.030 | 7.850 | 7.890 | 69,718 | -0.03(-0.38%) |
Feb 12, 2019 | 7.910 | 8.040 | 7.890 | 7.920 | 164,139 | +0.06(+0.76%) |
Feb 11, 2019 | 7.680 | 7.890 | 7.680 | 7.860 | 186,029 | +0.16(+2.08%) |
Feb 08, 2019 | 7.440 | 7.710 | 7.390 | 7.700 | 157,900 | +0.18(+2.39%) |
Feb 07, 2019 | 7.510 | 7.580 | 7.330 | 7.520 | 148,685 | -0.04(-0.53%) |
Feb 06, 2019 | 7.800 | 7.810 | 7.520 | 7.560 | 137,239 | -0.24(-3.08%) |
Feb 05, 2019 | 7.920 | 7.970 | 7.720 | 7.800 | 80,213 | -0.09(-1.14%) |
Feb 04, 2019 | 7.810 | 8.070 | 7.800 | 7.890 | 227,608 | +0.04(+0.51%) |
Feb 01, 2019 | 7.580 | 7.870 | 7.520 | 7.850 | 257,600 | +0.29(+3.84%) |
Jan 31, 2019 | 7.230 | 7.580 | 7.180 | 7.560 | 226,195 | +0.33(+4.56%) |
Jan 30, 2019 | 7.390 | 7.390 | 7.190 | 7.230 | 166,785 | -0.13(-1.77%) |
Jan 29, 2019 | 7.520 | 7.530 | 7.290 | 7.360 | 178,404 | -0.16(-2.13%) |
Jan 28, 2019 | 7.510 | 7.650 | 7.340 | 7.520 | 170,687 | -0.06(-0.79%) |
Jan 25, 2019 | 7.790 | 7.920 | 7.570 | 7.580 | 118,700 | -0.21(-2.70%) |
Jan 24, 2019 | 7.600 | 7.810 | 7.520 | 7.790 | 192,536 | +0.21(+2.77%) |
Jan 23, 2019 | 7.660 | 7.860 | 7.470 | 7.580 | 249,652 | -0.08(-1.04%) |
Jan 22, 2019 | 7.870 | 7.970 | 7.440 | 7.660 | 200,743 | -0.23(-2.92%) |
Jan 18, 2019 | 7.830 | 8.070 | 7.790 | 7.890 | 167,100 | +0.09(+1.15%) |
Jan 17, 2019 | 7.830 | 7.830 | 7.510 | 7.800 | 319,093 | -0.03(-0.38%) |
Jan 16, 2019 | 8.080 | 8.240 | 7.800 | 7.830 | 186,454 | -0.27(-3.33%) |
Jan 15, 2019 | 7.970 | 8.150 | 7.935 | 8.100 | 416,421 | +0.13(+1.63%) |
Jan 14, 2019 | 7.910 | 8.090 | 7.780 | 7.970 | 556,167 | +0.03(+0.38%) |
Jan 11, 2019 | 7.890 | 7.970 | 7.640 | 7.940 | 519,000 | -0.01(-0.13%) |
Jan 10, 2019 | 7.840 | 7.960 | 7.600 | 7.950 | 493,482 | +0.07(+0.89%) |
Jan 09, 2019 | 8.090 | 8.150 | 7.590 | 7.880 | 594,525 | -0.17(-2.11%) |
Jan 08, 2019 | 7.870 | 8.050 | 7.680 | 8.050 | 598,545 | +0.21(+2.68%) |
Jan 07, 2019 | 7.650 | 7.880 | 7.450 | 7.840 | 526,737 | +0.20(+2.62%) |
Jan 04, 2019 | 7.560 | 7.770 | 7.500 | 7.640 | 277,500 | +0.21(+2.83%) |
Jan 03, 2019 | 7.440 | 7.560 | 7.220 | 7.430 | 272,525 | -0.06(-0.80%) |