Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.499 | 7.508 | 7.384 | 7.417 | 6,943,638 | -0.06(-0.85%) |
Mar 28, 2019 | 7.462 | 7.499 | 7.408 | 7.481 | 13,023,468 | -0.25(-3.19%) |
Mar 27, 2019 | 7.828 | 7.894 | 7.672 | 7.727 | 6,857,741 | +0.16(+2.17%) |
Mar 26, 2019 | 7.444 | 7.599 | 7.444 | 7.563 | 7,626,825 | +0.10(+1.35%) |
Mar 25, 2019 | 7.453 | 7.508 | 7.398 | 7.462 | 8,897,615 | -0.04(-0.49%) |
Mar 22, 2019 | 7.599 | 7.627 | 7.471 | 7.499 | 7,147,496 | -0.20(-2.61%) |
Mar 21, 2019 | 7.764 | 7.782 | 7.691 | 7.700 | 7,679,855 | -0.32(-3.99%) |
Mar 20, 2019 | 8.093 | 8.157 | 8.001 | 8.020 | 8,585,039 | -0.25(-2.98%) |
Mar 19, 2019 | 8.321 | 8.339 | 8.230 | 8.266 | 6,193,818 | -0.19(-2.27%) |
Mar 18, 2019 | 8.421 | 8.504 | 8.394 | 8.458 | 8,843,915 | +0.35(+4.28%) |
Mar 15, 2019 | 8.093 | 8.129 | 8.038 | 8.111 | 3,928,473 | -0.03(-0.34%) |
Mar 14, 2019 | 8.184 | 8.211 | 8.097 | 8.138 | 4,194,620 | -0.14(-1.66%) |
Mar 13, 2019 | 8.184 | 8.275 | 8.157 | 8.275 | 3,981,653 | +0.18(+2.26%) |
Mar 12, 2019 | 8.147 | 8.193 | 8.038 | 8.093 | 5,959,209 | -0.24(-2.85%) |
Mar 11, 2019 | 8.220 | 8.357 | 8.211 | 8.330 | 9,632,970 | +0.44(+5.56%) |
Mar 08, 2019 | 7.819 | 7.910 | 7.819 | 7.892 | 3,351,497 | -0.02(-0.23%) |
Mar 07, 2019 | 8.083 | 8.111 | 7.882 | 7.910 | 8,338,925 | -0.47(-5.56%) |
Mar 06, 2019 | 8.440 | 8.467 | 8.362 | 8.376 | 3,466,953 | +0.01(+0.11%) |
Mar 05, 2019 | 8.348 | 8.376 | 8.230 | 8.367 | 2,870,347 | -0.04(-0.43%) |
Mar 04, 2019 | 8.513 | 8.522 | 8.284 | 8.403 | 5,740,294 | -0.08(-0.97%) |
Mar 01, 2019 | 8.577 | 8.650 | 8.467 | 8.485 | 3,682,683 | +0.05(+0.54%) |
Feb 28, 2019 | 8.476 | 8.549 | 8.431 | 8.440 | 5,822,697 | +0.12(+1.43%) |
Feb 27, 2019 | 8.248 | 8.357 | 8.220 | 8.321 | 5,729,350 | +0.17(+2.13%) |
Feb 26, 2019 | 8.093 | 8.166 | 8.083 | 8.147 | 3,857,500 | +0.14(+1.71%) |
Feb 25, 2019 | 8.047 | 8.111 | 8.001 | 8.010 | 4,732,293 | +0.11(+1.39%) |
Feb 22, 2019 | 7.983 | 7.983 | 7.864 | 7.901 | 2,514,936 | -0.01(-0.12%) |
Feb 21, 2019 | 7.946 | 7.974 | 7.892 | 7.910 | 3,022,506 | -0.07(-0.92%) |
Feb 20, 2019 | 7.892 | 8.001 | 7.882 | 7.983 | 3,942,996 | +0.12(+1.51%) |
Feb 19, 2019 | 7.773 | 7.873 | 7.745 | 7.864 | 5,339,505 | -0.17(-2.16%) |
Feb 15, 2019 | 7.864 | 8.038 | 7.846 | 8.038 | 6,417,134 | +0.42(+5.52%) |
Feb 14, 2019 | 7.618 | 7.682 | 7.563 | 7.618 | 4,106,942 | -0.18(-2.34%) |
Feb 13, 2019 | 7.837 | 7.882 | 7.782 | 7.800 | 3,310,285 | +0.00(+0.00%) |
Feb 12, 2019 | 7.727 | 7.809 | 7.727 | 7.800 | 3,661,101 | +0.20(+2.64%) |
Feb 11, 2019 | 7.581 | 7.627 | 7.554 | 7.599 | 4,785,714 | +0.12(+1.59%) |
Feb 08, 2019 | 7.490 | 7.508 | 7.344 | 7.481 | 7,944,314 | -0.16(-2.03%) |
Feb 07, 2019 | 7.937 | 7.946 | 7.608 | 7.636 | 9,399,783 | -0.54(-6.59%) |
Feb 06, 2019 | 8.102 | 8.211 | 8.102 | 8.175 | 2,732,243 | +0.05(+0.56%) |
Feb 05, 2019 | 8.093 | 8.147 | 8.065 | 8.129 | 4,239,313 | +0.09(+1.14%) |
Feb 04, 2019 | 7.946 | 8.038 | 7.882 | 8.038 | 4,512,911 | -0.05(-0.56%) |
Feb 01, 2019 | 7.837 | 8.152 | 7.828 | 8.083 | 13,749,985 | -0.03(-0.34%) |
Jan 31, 2019 | 8.074 | 8.129 | 8.020 | 8.111 | 10,317,507 | -0.37(-4.41%) |
Jan 30, 2019 | 8.421 | 8.531 | 8.372 | 8.485 | 3,093,951 | +0.05(+0.65%) |
Jan 29, 2019 | 8.467 | 8.549 | 8.421 | 8.431 | 3,454,210 | -0.04(-0.43%) |
Jan 28, 2019 | 8.431 | 8.476 | 8.380 | 8.467 | 3,954,961 | +0.03(+0.32%) |
Jan 25, 2019 | 8.330 | 8.531 | 8.330 | 8.440 | 4,994,291 | +0.35(+4.29%) |
Jan 24, 2019 | 8.111 | 8.138 | 8.010 | 8.093 | 3,290,205 | -0.17(-2.10%) |
Jan 23, 2019 | 8.275 | 8.321 | 8.202 | 8.266 | 4,227,873 | +0.18(+2.26%) |
Jan 22, 2019 | 8.093 | 8.193 | 8.074 | 8.083 | 3,729,535 | -0.26(-3.17%) |
Jan 18, 2019 | 8.294 | 8.348 | 8.220 | 8.348 | 7,437,407 | +0.20(+2.47%) |
Jan 17, 2019 | 8.184 | 8.202 | 8.074 | 8.147 | 8,025,046 | -0.34(-3.98%) |
Jan 16, 2019 | 8.129 | 8.522 | 8.111 | 8.485 | 15,462,445 | +0.60(+7.65%) |
Jan 15, 2019 | 7.782 | 7.882 | 7.736 | 7.882 | 5,763,458 | +0.05(+0.58%) |
Jan 14, 2019 | 7.709 | 7.882 | 7.709 | 7.837 | 3,102,701 | +0.02(+0.23%) |
Jan 11, 2019 | 7.791 | 7.871 | 7.741 | 7.819 | 4,209,188 | -0.05(-0.58%) |
Jan 10, 2019 | 7.773 | 7.892 | 7.745 | 7.864 | 3,222,403 | +0.05(+0.58%) |
Jan 09, 2019 | 7.864 | 7.919 | 7.745 | 7.819 | 4,166,587 | -0.16(-2.06%) |
Jan 08, 2019 | 8.120 | 8.129 | 7.928 | 7.983 | 4,802,231 | +0.04(+0.46%) |
Jan 07, 2019 | 7.837 | 7.992 | 7.782 | 7.946 | 6,198,612 | +0.16(+2.11%) |
Jan 04, 2019 | 7.608 | 7.800 | 7.572 | 7.782 | 5,304,457 | +0.39(+5.32%) |
Jan 03, 2019 | 7.453 | 7.471 | 7.353 | 7.389 | 5,990,003 | -0.10(-1.34%) |