Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.500 | 7.503 | 7.433 | 7.450 | 8,400 | +0.01(+0.18%) |
Mar 28, 2019 | 7.540 | 7.540 | 7.420 | 7.437 | 5,711 | -0.18(-2.38%) |
Mar 27, 2019 | 7.450 | 7.740 | 7.400 | 7.618 | 2,338 | +0.10(+1.37%) |
Mar 26, 2019 | 7.640 | 7.640 | 7.460 | 7.515 | 2,470 | -0.12(-1.64%) |
Mar 25, 2019 | 7.490 | 7.700 | 7.490 | 7.640 | 2,206 | +0.24(+3.24%) |
Mar 22, 2019 | 7.810 | 7.810 | 7.400 | 7.400 | 7,700 | -0.48(-6.14%) |
Mar 21, 2019 | 7.760 | 7.950 | 7.760 | 7.884 | 1,733 | +0.06(+0.82%) |
Mar 20, 2019 | 7.930 | 7.930 | 7.750 | 7.820 | 5,647 | -0.06(-0.77%) |
Mar 19, 2019 | 8.040 | 8.041 | 7.810 | 7.881 | 2,880 | -0.17(-2.08%) |
Mar 18, 2019 | 8.090 | 8.090 | 8.048 | 8.048 | 933 | +0.05(+0.60%) |
Mar 15, 2019 | 8.200 | 8.200 | 7.970 | 8.000 | 3,700 | -0.08(-1.03%) |
Mar 14, 2019 | 8.083 | 8.083 | 8.083 | 8.083 | 140 | -0.10(-1.18%) |
Mar 13, 2019 | 8.320 | 8.320 | 8.126 | 8.180 | 2,265 | -0.07(-0.85%) |
Mar 12, 2019 | 8.220 | 8.410 | 8.211 | 8.250 | 7,992 | +0.03(+0.36%) |
Mar 11, 2019 | 8.100 | 8.250 | 8.090 | 8.220 | 8,768 | +0.17(+2.11%) |
Mar 08, 2019 | 8.417 | 8.417 | 8.010 | 8.050 | 5,900 | -0.11(-1.35%) |
Mar 07, 2019 | 8.310 | 8.310 | 8.160 | 8.160 | 1,807 | -0.03(-0.40%) |
Mar 06, 2019 | 8.470 | 8.470 | 8.141 | 8.193 | 1,468 | -0.36(-4.18%) |
Mar 05, 2019 | 8.320 | 8.550 | 8.252 | 8.550 | 4,196 | +0.30(+3.64%) |
Mar 04, 2019 | 8.270 | 8.394 | 8.250 | 8.250 | 2,654 | -0.20(-2.37%) |
Mar 01, 2019 | 8.330 | 8.470 | 8.310 | 8.450 | 22,800 | +0.32(+3.94%) |
Feb 28, 2019 | 8.200 | 8.560 | 7.766 | 8.130 | 42,152 | +0.50(+6.55%) |
Feb 27, 2019 | 7.450 | 7.740 | 7.330 | 7.630 | 21,790 | +0.25(+3.40%) |
Feb 26, 2019 | 7.190 | 7.493 | 7.190 | 7.379 | 4,715 | +0.13(+1.84%) |
Feb 25, 2019 | 7.150 | 7.325 | 7.150 | 7.246 | 1,609 | +0.10(+1.34%) |
Feb 22, 2019 | 7.325 | 7.364 | 7.150 | 7.150 | 6,200 | -0.11(-1.51%) |
Feb 21, 2019 | 7.520 | 7.523 | 7.256 | 7.260 | 3,230 | +0.05(+0.69%) |
Feb 20, 2019 | 7.210 | 7.210 | 7.210 | 7.210 | 105 | +0.00(+0.00%) |
Feb 19, 2019 | 7.420 | 7.750 | 7.140 | 7.210 | 28,270 | -0.20(-2.70%) |
Feb 15, 2019 | 7.260 | 7.490 | 7.260 | 7.410 | 13,700 | +0.15(+2.07%) |
Feb 14, 2019 | 7.400 | 7.543 | 7.142 | 7.260 | 14,979 | -1.20(-14.18%) |
Feb 13, 2019 | 8.540 | 8.640 | 8.160 | 8.460 | 25,760 | +0.06(+0.71%) |
Feb 12, 2019 | 8.410 | 8.463 | 8.321 | 8.400 | 4,468 | -0.10(-1.18%) |
Feb 11, 2019 | 8.570 | 8.690 | 8.363 | 8.500 | 8,863 | -0.19(-2.19%) |
Feb 08, 2019 | 8.510 | 8.690 | 8.500 | 8.690 | 4,900 | +0.18(+2.12%) |
Feb 07, 2019 | 8.650 | 8.650 | 8.510 | 8.510 | 3,900 | -0.19(-2.18%) |
Feb 06, 2019 | 8.350 | 8.800 | 8.350 | 8.700 | 19,856 | +0.42(+5.07%) |
Feb 05, 2019 | 8.280 | 8.440 | 8.280 | 8.280 | 8,521 | -0.03(-0.36%) |
Feb 04, 2019 | 8.330 | 8.330 | 8.169 | 8.310 | 1,443 | -0.02(-0.24%) |
Feb 01, 2019 | 8.400 | 8.400 | 8.230 | 8.330 | 6,800 | -0.07(-0.83%) |
Jan 31, 2019 | 8.070 | 8.400 | 8.070 | 8.400 | 1,490 | +0.20(+2.44%) |
Jan 30, 2019 | 8.090 | 8.200 | 8.000 | 8.200 | 2,127 | +0.08(+0.99%) |
Jan 29, 2019 | 7.920 | 8.128 | 7.920 | 8.120 | 642 | +0.09(+1.12%) |
Jan 28, 2019 | 8.060 | 8.410 | 8.030 | 8.030 | 4,088 | -0.06(-0.74%) |
Jan 25, 2019 | 8.100 | 8.350 | 8.080 | 8.090 | 7,200 | +0.00(+0.04%) |
Jan 24, 2019 | 8.087 | 8.087 | 8.087 | 8.087 | 170 | +0.10(+1.21%) |
Jan 23, 2019 | 8.000 | 8.149 | 7.990 | 7.990 | 2,414 | +0.02(+0.24%) |
Jan 22, 2019 | 8.000 | 8.150 | 7.870 | 7.971 | 9,565 | -0.21(-2.57%) |
Jan 18, 2019 | 8.200 | 8.225 | 8.153 | 8.181 | 3,400 | -0.02(-0.23%) |
Jan 17, 2019 | 8.330 | 8.455 | 8.200 | 8.200 | 11,234 | -0.38(-4.43%) |
Jan 16, 2019 | 8.700 | 8.700 | 8.070 | 8.580 | 6,379 | -0.02(-0.23%) |
Jan 15, 2019 | 8.750 | 8.750 | 8.600 | 8.600 | 3,720 | -0.20(-2.27%) |
Jan 14, 2019 | 8.400 | 9.000 | 8.400 | 8.800 | 14,594 | +0.42(+5.01%) |
Jan 11, 2019 | 8.350 | 8.470 | 8.350 | 8.380 | 2,300 | +0.11(+1.37%) |
Jan 10, 2019 | 8.235 | 8.398 | 8.160 | 8.267 | 8,371 | -0.07(-0.88%) |
Jan 09, 2019 | 7.910 | 8.407 | 7.910 | 8.340 | 7,396 | +0.34(+4.25%) |
Jan 08, 2019 | 7.900 | 8.230 | 7.825 | 8.000 | 3,233 | +0.30(+3.90%) |
Jan 07, 2019 | 7.230 | 7.830 | 7.230 | 7.700 | 9,862 | +0.44(+6.06%) |
Jan 04, 2019 | 7.210 | 7.260 | 7.010 | 7.260 | 1,800 | +0.29(+4.16%) |
Jan 03, 2019 | 7.220 | 7.220 | 6.970 | 6.970 | 938 | -0.25(-3.46%) |