Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.880 | 9.030 | 8.540 | 8.750 | 53,900 | -0.06(-0.68%) |
Mar 28, 2019 | 9.190 | 9.190 | 8.670 | 8.810 | 44,435 | -0.37(-4.03%) |
Mar 27, 2019 | 9.010 | 9.220 | 8.950 | 9.180 | 46,277 | +0.22(+2.46%) |
Mar 26, 2019 | 8.990 | 9.020 | 8.830 | 8.960 | 34,905 | +0.00(+0.00%) |
Mar 25, 2019 | 8.620 | 9.060 | 8.620 | 8.960 | 31,311 | +0.32(+3.70%) |
Mar 22, 2019 | 8.700 | 8.800 | 8.620 | 8.640 | 85,900 | -0.09(-1.03%) |
Mar 21, 2019 | 8.890 | 8.970 | 8.690 | 8.730 | 54,163 | -0.17(-1.91%) |
Mar 20, 2019 | 8.860 | 9.170 | 8.790 | 8.900 | 52,783 | +0.03(+0.34%) |
Mar 19, 2019 | 9.000 | 9.080 | 8.830 | 8.870 | 22,157 | -0.09(-1.00%) |
Mar 18, 2019 | 8.840 | 8.980 | 8.830 | 8.960 | 44,907 | +0.13(+1.47%) |
Mar 15, 2019 | 8.970 | 9.140 | 8.790 | 8.830 | 136,800 | -0.13(-1.45%) |
Mar 14, 2019 | 9.200 | 9.200 | 8.940 | 8.960 | 91,638 | -0.17(-1.86%) |
Mar 13, 2019 | 9.230 | 9.250 | 9.120 | 9.130 | 35,156 | -0.04(-0.44%) |
Mar 12, 2019 | 9.210 | 9.290 | 9.070 | 9.170 | 34,399 | -0.03(-0.33%) |
Mar 11, 2019 | 8.900 | 9.310 | 8.900 | 9.200 | 78,439 | +0.30(+3.37%) |
Mar 08, 2019 | 8.840 | 9.200 | 8.760 | 8.900 | 62,100 | +0.10(+1.14%) |
Mar 07, 2019 | 8.780 | 8.850 | 8.560 | 8.800 | 73,120 | +0.01(+0.11%) |
Mar 06, 2019 | 8.930 | 9.070 | 8.720 | 8.790 | 79,298 | -0.09(-1.01%) |
Mar 05, 2019 | 9.500 | 9.660 | 8.760 | 8.880 | 74,716 | -0.40(-4.31%) |
Mar 04, 2019 | 9.180 | 9.310 | 9.110 | 9.280 | 54,865 | +0.12(+1.31%) |
Mar 01, 2019 | 9.010 | 9.170 | 8.930 | 9.160 | 72,300 | +0.25(+2.81%) |
Feb 28, 2019 | 9.060 | 9.060 | 8.810 | 8.910 | 54,191 | -0.14(-1.55%) |
Feb 27, 2019 | 8.960 | 9.050 | 8.940 | 9.050 | 60,502 | +0.07(+0.78%) |
Feb 26, 2019 | 9.010 | 9.170 | 8.890 | 8.980 | 52,745 | -0.02(-0.22%) |
Feb 25, 2019 | 9.150 | 9.220 | 8.930 | 9.000 | 43,809 | -0.09(-0.99%) |
Feb 22, 2019 | 9.050 | 9.230 | 9.040 | 9.090 | 37,200 | +0.05(+0.55%) |
Feb 21, 2019 | 8.870 | 9.060 | 8.695 | 9.040 | 20,000 | +0.11(+1.23%) |
Feb 20, 2019 | 8.940 | 8.960 | 8.850 | 8.930 | 43,864 | +0.00(+0.00%) |
Feb 19, 2019 | 8.850 | 9.020 | 8.850 | 8.930 | 64,722 | +0.07(+0.79%) |
Feb 15, 2019 | 8.890 | 8.980 | 8.770 | 8.860 | 99,500 | -0.02(-0.23%) |
Feb 14, 2019 | 8.760 | 8.950 | 8.760 | 8.880 | 78,275 | +0.13(+1.49%) |
Feb 13, 2019 | 8.720 | 8.820 | 8.450 | 8.750 | 97,697 | +0.23(+2.70%) |
Feb 12, 2019 | 8.460 | 8.670 | 8.460 | 8.520 | 99,856 | +0.09(+1.07%) |
Feb 11, 2019 | 8.520 | 8.690 | 8.390 | 8.430 | 173,555 | -0.08(-0.94%) |
Feb 08, 2019 | 8.350 | 8.520 | 8.335 | 8.510 | 66,500 | +0.17(+2.04%) |
Feb 07, 2019 | 8.390 | 8.580 | 8.210 | 8.340 | 92,350 | -0.13(-1.53%) |
Feb 06, 2019 | 8.450 | 8.670 | 8.140 | 8.470 | 67,438 | -0.03(-0.35%) |
Feb 05, 2019 | 8.480 | 8.690 | 8.460 | 8.500 | 65,583 | +0.02(+0.24%) |
Feb 04, 2019 | 8.480 | 8.580 | 8.240 | 8.480 | 50,362 | +0.01(+0.12%) |
Feb 01, 2019 | 8.450 | 8.610 | 8.430 | 8.470 | 74,300 | +0.01(+0.12%) |
Jan 31, 2019 | 8.510 | 8.660 | 8.410 | 8.460 | 70,042 | -0.03(-0.35%) |
Jan 30, 2019 | 8.610 | 8.610 | 8.210 | 8.490 | 69,577 | +0.07(+0.83%) |
Jan 29, 2019 | 8.510 | 8.620 | 8.420 | 8.420 | 58,324 | -0.08(-0.94%) |
Jan 28, 2019 | 8.640 | 8.909 | 8.500 | 8.500 | 45,079 | -0.15(-1.73%) |
Jan 25, 2019 | 8.610 | 8.740 | 8.500 | 8.650 | 67,800 | +0.08(+0.93%) |
Jan 24, 2019 | 8.550 | 8.780 | 8.330 | 8.570 | 55,394 | +0.44(+5.41%) |
Jan 23, 2019 | 8.010 | 8.170 | 7.890 | 8.130 | 44,549 | +0.13(+1.63%) |
Jan 22, 2019 | 8.050 | 8.303 | 7.920 | 8.000 | 45,615 | -0.06(-0.74%) |
Jan 18, 2019 | 8.290 | 8.290 | 7.960 | 8.060 | 69,300 | -0.21(-2.54%) |
Jan 17, 2019 | 8.190 | 8.770 | 8.130 | 8.270 | 46,015 | +0.04(+0.49%) |
Jan 16, 2019 | 8.130 | 8.350 | 8.060 | 8.230 | 45,710 | +0.11(+1.35%) |
Jan 15, 2019 | 7.930 | 8.160 | 7.720 | 8.120 | 64,922 | +0.20(+2.53%) |
Jan 14, 2019 | 8.370 | 8.370 | 7.880 | 7.920 | 60,311 | -0.49(-5.83%) |
Jan 11, 2019 | 8.320 | 8.475 | 8.310 | 8.410 | 74,300 | +0.06(+0.72%) |
Jan 10, 2019 | 8.310 | 8.500 | 8.310 | 8.350 | 21,580 | -0.01(-0.12%) |
Jan 09, 2019 | 8.290 | 8.530 | 8.100 | 8.360 | 78,241 | +0.07(+0.84%) |
Jan 08, 2019 | 8.120 | 8.350 | 8.040 | 8.290 | 54,287 | +0.23(+2.85%) |
Jan 07, 2019 | 7.660 | 8.070 | 7.660 | 8.060 | 128,808 | +0.39(+5.08%) |
Jan 04, 2019 | 7.570 | 7.930 | 7.570 | 7.670 | 116,200 | +0.10(+1.32%) |
Jan 03, 2019 | 7.380 | 7.970 | 7.380 | 7.570 | 80,802 | +0.12(+1.61%) |