Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.215 | 8.480 | 8.200 | 8.450 | 40,800 | +0.20(+2.42%) |
Mar 28, 2019 | 8.175 | 8.270 | 8.175 | 8.250 | 45,705 | -0.13(-1.55%) |
Mar 27, 2019 | 8.410 | 8.410 | 8.270 | 8.380 | 24,273 | +0.29(+3.58%) |
Mar 26, 2019 | 8.200 | 8.200 | 8.020 | 8.090 | 22,052 | +0.12(+1.51%) |
Mar 25, 2019 | 7.910 | 8.000 | 7.910 | 7.970 | 74,074 | -0.18(-2.21%) |
Mar 22, 2019 | 8.250 | 8.250 | 8.040 | 8.150 | 35,900 | -0.11(-1.33%) |
Mar 21, 2019 | 8.280 | 8.285 | 8.170 | 8.260 | 26,356 | -0.09(-1.08%) |
Mar 20, 2019 | 8.440 | 8.440 | 8.320 | 8.350 | 13,510 | -0.18(-2.05%) |
Mar 19, 2019 | 8.550 | 8.560 | 8.510 | 8.525 | 14,504 | +0.01(+0.06%) |
Mar 18, 2019 | 8.470 | 8.520 | 8.410 | 8.520 | 4,292 | +0.11(+1.31%) |
Mar 15, 2019 | 8.270 | 8.440 | 8.260 | 8.410 | 19,900 | +0.24(+2.98%) |
Mar 14, 2019 | 8.170 | 8.180 | 8.130 | 8.166 | 7,111 | +0.01(+0.08%) |
Mar 13, 2019 | 8.000 | 8.160 | 8.000 | 8.160 | 11,961 | +0.13(+1.62%) |
Mar 12, 2019 | 7.920 | 8.150 | 7.920 | 8.030 | 26,172 | -0.28(-3.37%) |
Mar 11, 2019 | 8.235 | 8.330 | 8.180 | 8.310 | 18,276 | -0.07(-0.84%) |
Mar 08, 2019 | 8.510 | 8.530 | 8.354 | 8.380 | 16,200 | -0.37(-4.23%) |
Mar 07, 2019 | 8.770 | 8.770 | 8.690 | 8.750 | 38,850 | -0.52(-5.61%) |
Mar 06, 2019 | 9.150 | 9.280 | 9.150 | 9.270 | 24,751 | +0.12(+1.37%) |
Mar 05, 2019 | 9.150 | 9.200 | 9.065 | 9.145 | 16,865 | -0.38(-3.94%) |
Mar 04, 2019 | 9.480 | 9.650 | 9.420 | 9.520 | 15,716 | -0.38(-3.84%) |
Mar 01, 2019 | 9.880 | 9.910 | 9.790 | 9.900 | 5,200 | -0.18(-1.81%) |
Feb 28, 2019 | 9.940 | 10.12 | 9.940 | 10.08 | 4,831 | +0.03(+0.32%) |
Feb 27, 2019 | 9.960 | 10.05 | 9.920 | 10.05 | 18,115 | +0.15(+1.52%) |
Feb 26, 2019 | 9.800 | 9.950 | 9.790 | 9.900 | 10,197 | +0.21(+2.17%) |
Feb 25, 2019 | 9.640 | 9.690 | 9.630 | 9.690 | 10,574 | -0.04(-0.36%) |
Feb 22, 2019 | 9.770 | 9.770 | 9.700 | 9.725 | 8,000 | +0.06(+0.67%) |
Feb 21, 2019 | 9.640 | 9.660 | 9.600 | 9.660 | 3,430 | -0.04(-0.40%) |
Feb 20, 2019 | 9.390 | 9.699 | 9.390 | 9.699 | 4,247 | +0.45(+4.85%) |
Feb 19, 2019 | 8.820 | 9.280 | 8.820 | 9.250 | 12,364 | +0.16(+1.76%) |
Feb 15, 2019 | 9.065 | 9.130 | 9.050 | 9.090 | 7,700 | +0.05(+0.55%) |
Feb 14, 2019 | 9.060 | 9.090 | 8.975 | 9.040 | 13,485 | -0.22(-2.32%) |
Feb 13, 2019 | 9.130 | 9.290 | 9.130 | 9.255 | 17,450 | +0.12(+1.37%) |
Feb 12, 2019 | 9.115 | 9.195 | 9.000 | 9.130 | 11,516 | -0.09(-0.98%) |
Feb 11, 2019 | 9.300 | 9.300 | 9.100 | 9.220 | 7,097 | -0.13(-1.39%) |
Feb 08, 2019 | 9.310 | 9.350 | 9.250 | 9.350 | 27,900 | -0.05(-0.53%) |
Feb 07, 2019 | 9.430 | 9.500 | 9.375 | 9.400 | 16,281 | -0.20(-2.08%) |
Feb 06, 2019 | 9.580 | 9.700 | 9.580 | 9.600 | 16,745 | +0.07(+0.79%) |
Feb 05, 2019 | 9.450 | 9.540 | 9.380 | 9.525 | 19,172 | -0.13(-1.40%) |
Feb 04, 2019 | 9.530 | 9.660 | 9.520 | 9.660 | 32,214 | +0.16(+1.68%) |
Feb 01, 2019 | 9.490 | 9.540 | 9.430 | 9.500 | 35,800 | +0.15(+1.60%) |
Jan 31, 2019 | 9.310 | 9.370 | 9.250 | 9.350 | 31,961 | -0.20(-2.09%) |
Jan 30, 2019 | 9.450 | 9.550 | 9.420 | 9.550 | 19,130 | +0.18(+1.92%) |
Jan 29, 2019 | 9.445 | 9.500 | 9.260 | 9.370 | 27,207 | +0.15(+1.63%) |
Jan 28, 2019 | 9.040 | 9.280 | 9.030 | 9.220 | 8,233 | +0.02(+0.22%) |
Jan 25, 2019 | 9.095 | 9.240 | 9.085 | 9.200 | 16,900 | -0.03(-0.32%) |
Jan 24, 2019 | 8.980 | 9.230 | 8.900 | 9.230 | 11,080 | -0.00(-0.00%) |
Jan 23, 2019 | 9.245 | 9.320 | 9.204 | 9.230 | 14,055 | +0.18(+1.99%) |
Jan 22, 2019 | 9.100 | 9.120 | 9.050 | 9.050 | 4,650 | -0.05(-0.55%) |
Jan 18, 2019 | 9.150 | 9.180 | 9.040 | 9.100 | 8,800 | +0.02(+0.22%) |
Jan 17, 2019 | 9.000 | 9.130 | 8.950 | 9.080 | 9,751 | +0.20(+2.25%) |
Jan 16, 2019 | 8.770 | 8.920 | 8.770 | 8.880 | 8,612 | +0.33(+3.86%) |
Jan 15, 2019 | 8.390 | 8.550 | 8.340 | 8.550 | 22,550 | -0.20(-2.29%) |
Jan 14, 2019 | 8.570 | 8.810 | 8.550 | 8.750 | 25,621 | -0.16(-1.85%) |
Jan 11, 2019 | 8.820 | 8.950 | 8.820 | 8.915 | 5,300 | +0.09(+1.08%) |
Jan 10, 2019 | 8.830 | 8.850 | 8.700 | 8.820 | 20,994 | +0.02(+0.23%) |
Jan 09, 2019 | 8.725 | 8.800 | 8.725 | 8.800 | 15,745 | +0.06(+0.69%) |
Jan 08, 2019 | 8.690 | 8.779 | 8.570 | 8.740 | 36,907 | +0.14(+1.63%) |
Jan 07, 2019 | 8.530 | 8.640 | 8.492 | 8.600 | 21,547 | +0.22(+2.63%) |
Jan 04, 2019 | 8.230 | 8.390 | 8.210 | 8.380 | 10,300 | +0.36(+4.49%) |
Jan 03, 2019 | 8.150 | 8.150 | 7.980 | 8.020 | 309,160 | +0.00(+0.00%) |