Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.870 | 9.090 | 8.790 | 9.060 | 270,900 | +0.30(+3.42%) |
Mar 28, 2019 | 8.750 | 8.840 | 8.650 | 8.760 | 119,513 | +0.16(+1.86%) |
Mar 27, 2019 | 8.600 | 8.690 | 8.440 | 8.600 | 105,411 | -0.02(-0.23%) |
Mar 26, 2019 | 8.650 | 8.730 | 8.510 | 8.620 | 87,246 | +0.11(+1.29%) |
Mar 25, 2019 | 8.400 | 8.810 | 8.330 | 8.510 | 290,900 | +0.09(+1.07%) |
Mar 22, 2019 | 8.940 | 9.070 | 8.370 | 8.420 | 360,700 | -0.56(-6.24%) |
Mar 21, 2019 | 8.590 | 9.090 | 8.540 | 8.980 | 403,225 | +0.38(+4.42%) |
Mar 20, 2019 | 8.360 | 8.675 | 8.090 | 8.600 | 287,629 | +0.26(+3.12%) |
Mar 19, 2019 | 8.330 | 8.400 | 8.210 | 8.340 | 186,893 | +0.05(+0.60%) |
Mar 18, 2019 | 7.980 | 8.310 | 7.980 | 8.290 | 225,188 | +0.31(+3.88%) |
Mar 15, 2019 | 8.000 | 8.020 | 7.900 | 7.980 | 406,000 | -0.01(-0.13%) |
Mar 14, 2019 | 8.100 | 8.200 | 7.990 | 7.990 | 200,639 | -0.13(-1.60%) |
Mar 13, 2019 | 8.170 | 8.280 | 8.050 | 8.120 | 195,070 | -0.02(-0.25%) |
Mar 12, 2019 | 8.150 | 8.220 | 8.040 | 8.140 | 151,120 | +0.03(+0.37%) |
Mar 11, 2019 | 7.950 | 8.150 | 7.950 | 8.110 | 141,696 | +0.25(+3.18%) |
Mar 08, 2019 | 7.520 | 7.950 | 7.510 | 7.860 | 213,100 | +0.26(+3.42%) |
Mar 07, 2019 | 7.760 | 7.840 | 7.570 | 7.600 | 186,231 | -0.16(-2.06%) |
Mar 06, 2019 | 8.070 | 8.170 | 7.750 | 7.760 | 192,182 | -0.29(-3.60%) |
Mar 05, 2019 | 8.200 | 8.410 | 8.020 | 8.050 | 164,154 | -0.17(-2.07%) |
Mar 04, 2019 | 7.850 | 8.320 | 7.850 | 8.220 | 551,545 | +0.36(+4.58%) |
Mar 01, 2019 | 7.850 | 8.050 | 7.750 | 7.860 | 418,700 | +0.01(+0.13%) |
Feb 28, 2019 | 8.180 | 8.260 | 7.830 | 7.850 | 362,532 | -0.37(-4.50%) |
Feb 27, 2019 | 8.480 | 8.480 | 8.115 | 8.220 | 228,526 | -0.29(-3.41%) |
Feb 26, 2019 | 8.660 | 8.740 | 8.490 | 8.510 | 257,468 | -0.20(-2.30%) |
Feb 25, 2019 | 8.950 | 9.000 | 8.630 | 8.710 | 313,626 | -0.09(-1.02%) |
Feb 22, 2019 | 8.590 | 8.970 | 8.510 | 8.800 | 688,800 | +0.24(+2.80%) |
Feb 21, 2019 | 8.550 | 8.670 | 8.450 | 8.560 | 429,571 | -0.04(-0.47%) |
Feb 20, 2019 | 8.530 | 8.650 | 8.425 | 8.600 | 323,224 | +0.10(+1.18%) |
Feb 19, 2019 | 8.270 | 8.660 | 8.250 | 8.500 | 417,075 | +0.17(+2.04%) |
Feb 15, 2019 | 8.040 | 8.350 | 7.820 | 8.330 | 389,900 | +0.32(+4.00%) |
Feb 14, 2019 | 7.890 | 8.330 | 7.652 | 8.010 | 625,450 | +0.00(+0.00%) |
Feb 13, 2019 | 7.520 | 8.090 | 7.210 | 8.010 | 3,048,972 | -1.90(-19.17%) |
Feb 12, 2019 | 9.620 | 9.970 | 9.600 | 9.910 | 293,605 | +0.35(+3.66%) |
Feb 11, 2019 | 9.410 | 9.570 | 9.250 | 9.560 | 182,201 | +0.22(+2.36%) |
Feb 08, 2019 | 9.330 | 9.430 | 9.250 | 9.340 | 107,800 | -0.12(-1.27%) |
Feb 07, 2019 | 9.600 | 9.660 | 9.320 | 9.460 | 162,875 | -0.27(-2.77%) |
Feb 06, 2019 | 9.260 | 9.800 | 9.260 | 9.730 | 211,223 | +0.54(+5.88%) |
Feb 05, 2019 | 8.830 | 9.230 | 8.830 | 9.190 | 210,224 | +0.29(+3.26%) |
Feb 04, 2019 | 8.740 | 8.900 | 8.700 | 8.900 | 179,543 | +0.05(+0.56%) |
Feb 01, 2019 | 8.800 | 8.960 | 8.780 | 8.850 | 157,500 | +0.04(+0.45%) |
Jan 31, 2019 | 8.800 | 8.963 | 8.680 | 8.810 | 164,562 | -0.07(-0.79%) |
Jan 30, 2019 | 8.720 | 8.970 | 8.620 | 8.880 | 180,842 | +0.14(+1.60%) |
Jan 29, 2019 | 8.810 | 8.810 | 8.510 | 8.740 | 163,512 | -0.01(-0.11%) |
Jan 28, 2019 | 9.070 | 9.200 | 8.630 | 8.750 | 199,868 | -0.53(-5.71%) |
Jan 25, 2019 | 9.430 | 9.540 | 9.130 | 9.280 | 357,100 | -0.13(-1.38%) |
Jan 24, 2019 | 8.300 | 9.550 | 8.270 | 9.410 | 885,811 | +1.10(+13.24%) |
Jan 23, 2019 | 8.120 | 8.350 | 7.960 | 8.310 | 204,086 | +0.22(+2.72%) |
Jan 22, 2019 | 8.140 | 8.140 | 7.860 | 8.090 | 126,381 | -0.11(-1.34%) |
Jan 18, 2019 | 8.090 | 8.310 | 8.020 | 8.200 | 182,400 | +0.13(+1.61%) |
Jan 17, 2019 | 8.220 | 8.320 | 7.970 | 8.070 | 162,161 | -0.28(-3.35%) |
Jan 16, 2019 | 8.270 | 8.570 | 8.240 | 8.350 | 164,851 | +0.10(+1.21%) |
Jan 15, 2019 | 8.160 | 8.330 | 7.975 | 8.250 | 163,921 | +0.09(+1.10%) |
Jan 14, 2019 | 8.610 | 8.665 | 8.110 | 8.160 | 149,512 | -0.61(-6.96%) |
Jan 11, 2019 | 8.500 | 8.800 | 8.500 | 8.770 | 165,400 | +0.15(+1.74%) |
Jan 10, 2019 | 8.400 | 8.650 | 8.360 | 8.620 | 196,387 | +0.15(+1.77%) |
Jan 09, 2019 | 8.650 | 8.650 | 8.340 | 8.470 | 194,917 | -0.13(-1.51%) |
Jan 08, 2019 | 8.570 | 8.730 | 8.440 | 8.600 | 146,594 | +0.02(+0.23%) |
Jan 07, 2019 | 8.500 | 8.635 | 8.390 | 8.580 | 114,662 | +0.08(+0.94%) |
Jan 04, 2019 | 8.440 | 8.610 | 8.290 | 8.500 | 137,300 | +0.24(+2.91%) |
Jan 03, 2019 | 8.570 | 8.570 | 8.190 | 8.260 | 111,787 | -0.48(-5.49%) |