Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.268 | 8.312 | 8.264 | 8.312 | 340 | +0.02(+0.25%) |
Mar 28, 2019 | 8.450 | 8.550 | 8.291 | 8.291 | 1,560 | +0.04(+0.50%) |
Mar 27, 2019 | 8.508 | 8.508 | 8.250 | 8.250 | 2,409 | -0.05(-0.60%) |
Mar 26, 2019 | 8.375 | 8.375 | 8.275 | 8.300 | 387 | -0.10(-1.18%) |
Mar 25, 2019 | 8.399 | 8.399 | 8.399 | 1 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.600 | 8.600 | 8.399 | 8.399 | 1,300 | -0.40(-4.56%) |
Mar 21, 2019 | 8.950 | 8.950 | 8.750 | 8.800 | 762 | -0.40(-4.35%) |
Mar 20, 2019 | 8.600 | 9.275 | 8.600 | 9.200 | 1,388 | +0.65(+7.60%) |
Mar 19, 2019 | 8.392 | 8.550 | 8.392 | 8.550 | 98 | +0.00(+0.00%) |
Mar 18, 2019 | 8.351 | 8.550 | 8.351 | 8.550 | 847 | +0.10(+1.18%) |
Mar 15, 2019 | 8.455 | 8.576 | 8.450 | 8.450 | 1,100 | +0.00(+0.00%) |
Mar 14, 2019 | 8.600 | 8.600 | 8.450 | 8.450 | 986 | -0.11(-1.26%) |
Mar 13, 2019 | 8.550 | 8.562 | 8.550 | 8.558 | 487 | -0.03(-0.40%) |
Mar 12, 2019 | 8.300 | 8.592 | 8.300 | 8.592 | 526 | +0.54(+6.74%) |
Mar 11, 2019 | 8.500 | 8.500 | 8.050 | 8.050 | 787 | -0.49(-5.71%) |
Mar 08, 2019 | 8.883 | 8.899 | 8.501 | 8.537 | 1,740 | -0.36(-4.07%) |
Mar 07, 2019 | 8.906 | 9.005 | 8.900 | 8.900 | 975 | +0.05(+0.56%) |
Mar 06, 2019 | 9.250 | 9.500 | 8.768 | 8.850 | 7,910 | -0.45(-4.80%) |
Mar 05, 2019 | 9.350 | 10.00 | 8.920 | 9.296 | 24,764 | +0.18(+1.99%) |
Mar 04, 2019 | 8.860 | 9.172 | 8.860 | 9.115 | 946 | +0.02(+0.16%) |
Mar 01, 2019 | 8.950 | 9.100 | 8.600 | 9.100 | 300 | +0.40(+4.60%) |
Feb 28, 2019 | 8.700 | 8.700 | 8.700 | 5 | +0.00(+0.00%) | |
Feb 27, 2019 | 8.694 | 8.694 | 8.700 | 0 | +0.01(+0.07%) | |
Feb 26, 2019 | 8.660 | 8.694 | 8.660 | 8.694 | 849 | -0.41(-4.46%) |
Feb 25, 2019 | 9.000 | 9.293 | 8.500 | 9.100 | 3,440 | +0.55(+6.43%) |
Feb 22, 2019 | 8.600 | 8.600 | 8.550 | 8.550 | 540 | +0.01(+0.13%) |
Feb 21, 2019 | 8.595 | 8.600 | 8.539 | 8.539 | 150 | -0.00(-0.05%) |
Feb 20, 2019 | 8.550 | 8.550 | 8.543 | 8.543 | 236 | -0.16(-1.81%) |
Feb 19, 2019 | 8.709 | 8.709 | 8.695 | 8.700 | 268 | +0.15(+1.75%) |
Feb 15, 2019 | 8.800 | 8.850 | 8.550 | 8.550 | 1,040 | -0.05(-0.58%) |
Feb 14, 2019 | 8.800 | 8.900 | 8.600 | 8.600 | 885 | -0.20(-2.27%) |
Feb 13, 2019 | 8.350 | 8.800 | 8.350 | 8.800 | 228 | +0.30(+3.53%) |
Feb 12, 2019 | 8.500 | 8.500 | 8.250 | 8.500 | 501 | -0.20(-2.30%) |
Feb 11, 2019 | 8.550 | 8.700 | 8.550 | 8.700 | 529 | +0.00(+0.00%) |
Feb 08, 2019 | 8.500 | 8.700 | 8.450 | 8.700 | 2,060 | +0.09(+1.06%) |
Feb 07, 2019 | 8.700 | 8.700 | 8.450 | 8.608 | 810 | -0.06(-0.70%) |
Feb 06, 2019 | 8.622 | 8.800 | 8.451 | 8.669 | 1,400 | -0.43(-4.74%) |
Feb 05, 2019 | 8.900 | 9.100 | 8.900 | 9.100 | 665 | -0.10(-1.09%) |
Feb 04, 2019 | 8.950 | 9.200 | 8.550 | 9.200 | 679 | +0.40(+4.55%) |
Feb 01, 2019 | 8.500 | 9.700 | 8.450 | 8.800 | 20,100 | +0.62(+7.65%) |
Jan 31, 2019 | 8.216 | 8.250 | 8.175 | 8.175 | 414 | +0.12(+1.55%) |
Jan 30, 2019 | 8.126 | 8.550 | 8.050 | 8.050 | 1,011 | -0.24(-2.92%) |
Jan 29, 2019 | 8.160 | 8.400 | 8.160 | 8.293 | 484 | -0.16(-1.86%) |
Jan 28, 2019 | 8.505 | 8.505 | 8.300 | 8.450 | 396 | -0.20(-2.31%) |
Jan 25, 2019 | 8.450 | 8.650 | 8.450 | 8.650 | 1,160 | -0.25(-2.81%) |
Jan 24, 2019 | 9.004 | 9.004 | 8.900 | 8.900 | 192 | +0.45(+5.33%) |
Jan 23, 2019 | 8.450 | 8.450 | 8.450 | 46 | +0.00(+0.00%) | |
Jan 22, 2019 | 8.600 | 8.650 | 8.450 | 8.450 | 777 | +0.00(+0.00%) |
Jan 18, 2019 | 8.800 | 8.800 | 8.450 | 8.450 | 200 | -0.35(-3.98%) |
Jan 17, 2019 | 8.250 | 8.800 | 8.250 | 8.800 | 2,963 | +0.35(+4.14%) |
Jan 16, 2019 | 8.450 | 8.496 | 8.450 | 8.450 | 858 | +0.16(+1.91%) |
Jan 15, 2019 | 8.500 | 8.500 | 8.291 | 8.291 | 244 | -0.26(-3.02%) |
Jan 14, 2019 | 8.551 | 8.551 | 8.550 | 8.550 | 265 | +0.10(+1.18%) |
Jan 11, 2019 | 8.450 | 8.450 | 8.250 | 8.450 | 840 | +0.20(+2.42%) |
Jan 10, 2019 | 8.650 | 8.650 | 8.250 | 8.250 | 85 | +0.00(+0.00%) |
Jan 09, 2019 | 8.100 | 9.098 | 8.050 | 8.250 | 4,633 | -0.01(-0.12%) |
Jan 08, 2019 | 8.259 | 8.259 | 8.259 | 8.259 | 198 | +0.01(+0.12%) |
Jan 07, 2019 | 8.100 | 8.250 | 8.100 | 8.250 | 71 | +0.10(+1.23%) |
Jan 04, 2019 | 8.250 | 9.100 | 8.100 | 8.150 | 800 | -0.15(-1.81%) |
Jan 03, 2019 | 8.700 | 8.900 | 8.300 | 8.300 | 1,692 | -0.32(-3.66%) |