Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.018 | 9.022 | 8.893 | 8.977 | 688,991 | -0.01(-0.09%) |
Mar 28, 2019 | 8.935 | 9.010 | 8.881 | 8.985 | 416,186 | +0.11(+1.22%) |
Mar 27, 2019 | 8.811 | 8.893 | 8.762 | 8.877 | 563,430 | +0.07(+0.84%) |
Mar 26, 2019 | 8.672 | 8.828 | 8.672 | 8.803 | 389,967 | +0.15(+1.70%) |
Mar 25, 2019 | 8.599 | 8.705 | 8.574 | 8.656 | 362,145 | +0.06(+0.67%) |
Mar 22, 2019 | 8.672 | 8.775 | 8.599 | 8.599 | 532,183 | -0.09(-1.04%) |
Mar 21, 2019 | 8.607 | 8.770 | 8.607 | 8.689 | 761,946 | +0.07(+0.85%) |
Mar 20, 2019 | 8.550 | 8.656 | 8.447 | 8.615 | 797,984 | +0.08(+0.96%) |
Mar 19, 2019 | 8.550 | 8.680 | 8.517 | 8.533 | 500,664 | -0.02(-0.19%) |
Mar 18, 2019 | 8.590 | 8.648 | 8.525 | 8.550 | 514,549 | -0.03(-0.38%) |
Mar 15, 2019 | 8.631 | 8.668 | 8.574 | 8.582 | 1,120,592 | -0.06(-0.66%) |
Mar 14, 2019 | 8.648 | 8.738 | 8.599 | 8.640 | 736,582 | -0.02(-0.28%) |
Mar 13, 2019 | 8.607 | 8.721 | 8.590 | 8.664 | 885,394 | +0.10(+1.15%) |
Mar 12, 2019 | 8.533 | 8.672 | 8.509 | 8.566 | 601,854 | +0.06(+0.67%) |
Mar 11, 2019 | 8.451 | 8.517 | 8.419 | 8.509 | 799,820 | +0.08(+0.97%) |
Mar 08, 2019 | 8.353 | 8.427 | 8.312 | 8.427 | 776,274 | +0.06(+0.68%) |
Mar 07, 2019 | 8.451 | 8.476 | 8.337 | 8.370 | 682,291 | -0.03(-0.39%) |
Mar 06, 2019 | 8.410 | 8.492 | 8.370 | 8.402 | 618,771 | +0.01(+0.10%) |
Mar 05, 2019 | 8.410 | 8.454 | 8.357 | 8.394 | 538,576 | +0.00(+0.00%) |
Mar 04, 2019 | 8.509 | 8.509 | 8.337 | 8.394 | 624,233 | -0.09(-1.06%) |
Mar 01, 2019 | 8.500 | 8.500 | 8.390 | 8.484 | 802,309 | +0.01(+0.10%) |
Feb 28, 2019 | 8.410 | 8.521 | 8.357 | 8.476 | 1,180,175 | +0.07(+0.78%) |
Feb 27, 2019 | 8.378 | 8.410 | 8.243 | 8.410 | 416,216 | +0.03(+0.39%) |
Feb 26, 2019 | 8.443 | 8.460 | 8.296 | 8.378 | 1,176,406 | -0.03(-0.39%) |
Feb 25, 2019 | 8.427 | 8.468 | 8.386 | 8.410 | 807,733 | +0.00(+0.00%) |
Feb 22, 2019 | 8.427 | 8.541 | 8.390 | 8.410 | 676,047 | +0.00(+0.00%) |
Feb 21, 2019 | 8.672 | 8.730 | 8.108 | 8.410 | 1,318,641 | -0.34(-3.93%) |
Feb 20, 2019 | 8.770 | 8.803 | 8.689 | 8.754 | 894,919 | -0.02(-0.19%) |
Feb 19, 2019 | 8.672 | 8.787 | 8.672 | 8.770 | 513,732 | +0.10(+1.13%) |
Feb 15, 2019 | 8.615 | 8.689 | 8.574 | 8.672 | 509,082 | +0.07(+0.76%) |
Feb 14, 2019 | 8.590 | 8.672 | 8.582 | 8.607 | 703,279 | +0.02(+0.19%) |
Feb 13, 2019 | 8.582 | 8.623 | 8.484 | 8.590 | 393,970 | -0.01(-0.10%) |
Feb 12, 2019 | 8.664 | 8.664 | 8.566 | 8.599 | 287,661 | -0.06(-0.66%) |
Feb 11, 2019 | 8.558 | 8.664 | 8.550 | 8.656 | 335,510 | +0.09(+1.05%) |
Feb 08, 2019 | 8.509 | 8.599 | 8.509 | 8.566 | 253,746 | +0.04(+0.48%) |
Feb 07, 2019 | 8.443 | 8.554 | 8.378 | 8.525 | 588,588 | +0.06(+0.68%) |
Feb 06, 2019 | 8.492 | 8.615 | 8.460 | 8.468 | 509,373 | -0.17(-1.99%) |
Feb 05, 2019 | 8.607 | 8.648 | 8.541 | 8.640 | 334,841 | +0.04(+0.48%) |
Feb 04, 2019 | 8.468 | 8.599 | 8.378 | 8.599 | 858,448 | +0.13(+1.55%) |
Feb 01, 2019 | 8.566 | 8.623 | 8.365 | 8.468 | 664,068 | -0.08(-0.96%) |
Jan 31, 2019 | 8.509 | 8.550 | 8.386 | 8.550 | 1,346,565 | +0.03(+0.38%) |
Jan 30, 2019 | 8.509 | 8.566 | 8.451 | 8.517 | 946,149 | +0.04(+0.48%) |
Jan 29, 2019 | 8.460 | 8.517 | 8.447 | 8.476 | 508,777 | +0.02(+0.29%) |
Jan 28, 2019 | 8.312 | 8.484 | 8.312 | 8.451 | 403,069 | +0.07(+0.78%) |
Jan 25, 2019 | 8.337 | 8.427 | 8.329 | 8.386 | 403,110 | +0.07(+0.89%) |
Jan 24, 2019 | 8.271 | 8.329 | 8.198 | 8.312 | 355,005 | +0.05(+0.59%) |
Jan 23, 2019 | 8.247 | 8.337 | 8.173 | 8.263 | 470,270 | +0.02(+0.30%) |
Jan 22, 2019 | 8.239 | 8.304 | 8.157 | 8.239 | 594,822 | +0.00(+0.00%) |
Jan 18, 2019 | 8.320 | 8.329 | 8.181 | 8.239 | 539,517 | -0.08(-0.98%) |
Jan 17, 2019 | 8.198 | 8.320 | 8.198 | 8.320 | 651,437 | +0.09(+1.09%) |
Jan 16, 2019 | 8.050 | 8.230 | 8.042 | 8.230 | 546,793 | +0.18(+2.24%) |
Jan 15, 2019 | 8.026 | 8.059 | 7.944 | 8.050 | 432,683 | +0.07(+0.92%) |
Jan 14, 2019 | 7.977 | 8.059 | 7.951 | 7.977 | 311,981 | -0.02(-0.31%) |
Jan 11, 2019 | 7.993 | 8.042 | 7.944 | 8.001 | 439,901 | +0.01(+0.10%) |
Jan 10, 2019 | 7.952 | 8.067 | 7.895 | 7.993 | 574,961 | +0.02(+0.31%) |
Jan 09, 2019 | 7.969 | 7.977 | 7.830 | 7.969 | 521,375 | +0.04(+0.52%) |
Jan 08, 2019 | 7.789 | 7.928 | 7.756 | 7.928 | 1,019,254 | +0.22(+2.87%) |
Jan 07, 2019 | 7.699 | 7.756 | 7.658 | 7.707 | 583,516 | +0.04(+0.53%) |
Jan 04, 2019 | 7.502 | 7.682 | 7.502 | 7.666 | 699,514 | +0.15(+1.96%) |
Jan 03, 2019 | 7.470 | 7.617 | 7.470 | 7.519 | 758,179 | +0.06(+0.77%) |