Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.440 | 8.630 | 8.425 | 8.560 | 2,244,100 | +0.25(+3.01%) |
Mar 28, 2019 | 8.520 | 8.540 | 8.300 | 8.310 | 1,978,645 | -0.39(-4.48%) |
Mar 27, 2019 | 8.500 | 8.820 | 8.490 | 8.700 | 1,422,111 | +0.21(+2.47%) |
Mar 26, 2019 | 8.620 | 8.620 | 8.390 | 8.490 | 2,093,901 | -0.17(-1.96%) |
Mar 25, 2019 | 8.610 | 8.780 | 8.520 | 8.660 | 2,012,157 | +0.13(+1.52%) |
Mar 22, 2019 | 8.530 | 8.680 | 8.460 | 8.530 | 1,566,400 | -0.03(-0.35%) |
Mar 21, 2019 | 8.620 | 8.740 | 8.460 | 8.560 | 1,531,109 | -0.06(-0.70%) |
Mar 20, 2019 | 8.490 | 8.660 | 8.310 | 8.620 | 1,396,388 | +0.19(+2.25%) |
Mar 19, 2019 | 8.600 | 8.647 | 8.420 | 8.430 | 1,637,041 | -0.06(-0.71%) |
Mar 18, 2019 | 8.740 | 8.740 | 8.455 | 8.490 | 1,263,846 | -0.14(-1.62%) |
Mar 15, 2019 | 8.720 | 8.785 | 8.560 | 8.630 | 2,617,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.710 | 8.800 | 8.620 | 8.630 | 1,139,557 | -0.24(-2.71%) |
Mar 13, 2019 | 8.770 | 8.940 | 8.680 | 8.870 | 1,958,886 | +0.15(+1.72%) |
Mar 12, 2019 | 8.550 | 8.730 | 8.520 | 8.720 | 1,738,784 | +0.20(+2.35%) |
Mar 11, 2019 | 8.730 | 8.750 | 8.465 | 8.520 | 1,835,696 | -0.23(-2.63%) |
Mar 08, 2019 | 8.500 | 8.760 | 8.430 | 8.750 | 2,111,800 | +0.40(+4.79%) |
Mar 07, 2019 | 8.220 | 8.445 | 8.140 | 8.350 | 1,705,114 | +0.13(+1.58%) |
Mar 06, 2019 | 8.380 | 8.400 | 8.195 | 8.220 | 1,469,822 | -0.16(-1.91%) |
Mar 05, 2019 | 8.350 | 8.460 | 8.240 | 8.380 | 1,774,332 | +0.04(+0.48%) |
Mar 04, 2019 | 8.000 | 8.360 | 7.950 | 8.340 | 2,358,046 | +0.28(+3.47%) |
Mar 01, 2019 | 8.050 | 8.275 | 7.990 | 8.060 | 1,935,900 | -0.03(-0.37%) |
Feb 28, 2019 | 8.010 | 8.150 | 7.960 | 8.090 | 940,874 | +0.04(+0.50%) |
Feb 27, 2019 | 8.080 | 8.160 | 7.980 | 8.050 | 879,692 | -0.11(-1.35%) |
Feb 26, 2019 | 8.020 | 8.200 | 7.880 | 8.160 | 1,562,568 | +0.14(+1.75%) |
Feb 25, 2019 | 8.020 | 8.230 | 7.970 | 8.020 | 1,555,998 | -0.04(-0.50%) |
Feb 22, 2019 | 8.000 | 8.260 | 8.000 | 8.060 | 1,683,800 | +0.09(+1.13%) |
Feb 21, 2019 | 7.780 | 8.020 | 7.670 | 7.970 | 2,719,367 | +0.04(+0.50%) |
Feb 20, 2019 | 8.110 | 8.150 | 7.840 | 7.930 | 2,651,775 | -0.12(-1.49%) |
Feb 19, 2019 | 7.350 | 8.200 | 7.300 | 8.050 | 3,641,976 | +0.80(+11.03%) |
Feb 15, 2019 | 7.240 | 7.370 | 6.800 | 7.250 | 6,456,600 | -0.31(-4.10%) |
Feb 14, 2019 | 7.450 | 7.650 | 7.420 | 7.560 | 1,860,635 | +0.15(+2.02%) |
Feb 13, 2019 | 7.400 | 7.570 | 7.400 | 7.410 | 1,582,395 | +0.00(+0.00%) |
Feb 12, 2019 | 7.740 | 7.740 | 7.340 | 7.410 | 1,899,972 | -0.25(-3.26%) |
Feb 11, 2019 | 7.630 | 7.790 | 7.540 | 7.660 | 1,230,716 | -0.04(-0.52%) |
Feb 08, 2019 | 7.550 | 7.770 | 7.550 | 7.700 | 1,133,300 | +0.16(+2.12%) |
Feb 07, 2019 | 7.700 | 7.750 | 7.500 | 7.540 | 1,364,655 | -0.14(-1.82%) |
Feb 06, 2019 | 7.720 | 7.905 | 7.670 | 7.680 | 1,585,146 | -0.15(-1.92%) |
Feb 05, 2019 | 7.650 | 7.840 | 7.650 | 7.830 | 1,230,626 | +0.15(+1.95%) |
Feb 04, 2019 | 7.630 | 7.860 | 7.570 | 7.680 | 1,306,264 | -0.11(-1.41%) |
Feb 01, 2019 | 7.790 | 7.850 | 7.580 | 7.790 | 1,537,800 | -0.07(-0.89%) |
Jan 31, 2019 | 7.700 | 7.880 | 7.670 | 7.860 | 1,384,528 | +0.18(+2.34%) |
Jan 30, 2019 | 7.550 | 7.860 | 7.545 | 7.680 | 1,727,800 | +0.13(+1.72%) |
Jan 29, 2019 | 7.700 | 7.770 | 7.410 | 7.550 | 2,021,027 | -0.09(-1.18%) |
Jan 28, 2019 | 7.380 | 7.660 | 7.310 | 7.640 | 2,281,016 | +0.35(+4.80%) |
Jan 25, 2019 | 7.090 | 7.380 | 7.060 | 7.290 | 2,046,900 | +0.40(+5.81%) |
Jan 24, 2019 | 6.740 | 7.030 | 6.740 | 6.890 | 1,572,640 | +0.13(+1.92%) |
Jan 23, 2019 | 6.780 | 6.870 | 6.650 | 6.760 | 2,062,995 | -0.09(-1.31%) |
Jan 22, 2019 | 6.810 | 6.910 | 6.680 | 6.850 | 1,773,369 | +0.05(+0.74%) |
Jan 18, 2019 | 6.800 | 6.980 | 6.800 | 6.800 | 1,677,200 | -0.06(-0.87%) |
Jan 17, 2019 | 6.690 | 6.950 | 6.650 | 6.860 | 2,291,766 | +0.14(+2.08%) |
Jan 16, 2019 | 6.890 | 6.920 | 6.690 | 6.720 | 2,800,183 | -0.14(-2.04%) |
Jan 15, 2019 | 7.060 | 7.150 | 6.850 | 6.860 | 3,253,017 | -0.20(-2.83%) |
Jan 14, 2019 | 7.050 | 7.220 | 6.960 | 7.060 | 3,313,785 | +0.06(+0.86%) |
Jan 11, 2019 | 7.370 | 7.465 | 6.980 | 7.000 | 5,828,500 | -0.30(-4.11%) |
Jan 10, 2019 | 7.800 | 7.800 | 7.130 | 7.300 | 6,875,852 | -0.53(-6.77%) |
Jan 09, 2019 | 8.760 | 8.850 | 7.660 | 7.830 | 5,454,707 | -0.94(-10.72%) |
Jan 08, 2019 | 8.550 | 8.865 | 8.520 | 8.770 | 2,039,128 | +0.20(+2.33%) |
Jan 07, 2019 | 8.870 | 8.870 | 8.520 | 8.570 | 1,438,013 | -0.16(-1.83%) |
Jan 04, 2019 | 8.710 | 8.840 | 8.570 | 8.730 | 1,772,600 | -0.16(-1.80%) |
Jan 03, 2019 | 8.500 | 8.910 | 8.500 | 8.890 | 2,168,930 | +0.42(+4.96%) |