Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.713 | 8.713 | 8.542 | 8.707 | 195,530 | +0.03(+0.29%) |
Mar 28, 2019 | 8.656 | 8.681 | 8.611 | 8.681 | 57,354 | +0.04(+0.44%) |
Mar 27, 2019 | 8.611 | 8.662 | 8.599 | 8.643 | 48,699 | +0.03(+0.37%) |
Mar 26, 2019 | 8.504 | 8.630 | 8.504 | 8.611 | 75,502 | +0.10(+1.19%) |
Mar 25, 2019 | 8.434 | 8.554 | 8.428 | 8.510 | 54,808 | +0.05(+0.60%) |
Mar 22, 2019 | 8.554 | 8.632 | 8.447 | 8.459 | 158,128 | -0.13(-1.48%) |
Mar 21, 2019 | 8.529 | 8.656 | 8.529 | 8.586 | 51,095 | +0.03(+0.37%) |
Mar 20, 2019 | 8.523 | 8.611 | 8.466 | 8.554 | 120,883 | +0.00(+0.00%) |
Mar 19, 2019 | 8.567 | 8.567 | 8.497 | 8.554 | 65,102 | -0.01(-0.07%) |
Mar 18, 2019 | 8.510 | 8.592 | 8.510 | 8.561 | 39,450 | +0.03(+0.30%) |
Mar 15, 2019 | 8.504 | 8.580 | 8.497 | 8.535 | 140,769 | +0.01(+0.15%) |
Mar 14, 2019 | 8.542 | 8.580 | 8.478 | 8.523 | 156,277 | +0.03(+0.30%) |
Mar 13, 2019 | 8.417 | 8.522 | 8.417 | 8.497 | 161,900 | +0.09(+1.03%) |
Mar 12, 2019 | 8.423 | 8.485 | 8.398 | 8.411 | 176,735 | -0.01(-0.07%) |
Mar 11, 2019 | 8.306 | 8.466 | 8.306 | 8.417 | 62,421 | +0.11(+1.34%) |
Mar 08, 2019 | 8.244 | 8.383 | 8.244 | 8.306 | 54,128 | +0.04(+0.52%) |
Mar 07, 2019 | 8.293 | 8.380 | 8.262 | 8.262 | 90,348 | -0.02(-0.30%) |
Mar 06, 2019 | 8.231 | 8.361 | 8.231 | 8.287 | 85,851 | +0.03(+0.37%) |
Mar 05, 2019 | 8.281 | 8.281 | 8.200 | 8.256 | 18,176 | -0.01(-0.15%) |
Mar 04, 2019 | 8.268 | 8.299 | 8.202 | 8.268 | 33,858 | -0.02(-0.22%) |
Mar 01, 2019 | 8.207 | 8.349 | 8.107 | 8.287 | 78,042 | +0.10(+1.21%) |
Feb 28, 2019 | 8.151 | 8.244 | 8.126 | 8.188 | 69,613 | +0.04(+0.46%) |
Feb 27, 2019 | 8.058 | 8.157 | 7.971 | 8.151 | 47,858 | +0.07(+0.84%) |
Feb 26, 2019 | 8.120 | 8.120 | 8.077 | 8.083 | 139,214 | -0.03(-0.38%) |
Feb 25, 2019 | 8.070 | 8.138 | 8.067 | 8.114 | 44,385 | +0.03(+0.38%) |
Feb 22, 2019 | 8.095 | 8.132 | 8.070 | 8.083 | 70,448 | +0.02(+0.23%) |
Feb 21, 2019 | 7.971 | 8.101 | 7.922 | 8.064 | 54,048 | +0.12(+1.48%) |
Feb 20, 2019 | 8.077 | 8.077 | 7.940 | 7.947 | 52,825 | -0.12(-1.46%) |
Feb 19, 2019 | 7.959 | 8.070 | 7.959 | 8.064 | 60,446 | +0.08(+1.01%) |
Feb 15, 2019 | 7.922 | 8.077 | 7.891 | 7.984 | 139,765 | +0.06(+0.70%) |
Feb 14, 2019 | 7.940 | 8.002 | 7.903 | 7.928 | 74,956 | -0.09(-1.08%) |
Feb 13, 2019 | 8.070 | 8.107 | 7.990 | 8.015 | 36,516 | -0.09(-1.14%) |
Feb 12, 2019 | 8.157 | 8.160 | 8.101 | 8.107 | 35,545 | -0.05(-0.61%) |
Feb 11, 2019 | 8.132 | 8.169 | 8.083 | 8.157 | 32,370 | -0.01(-0.08%) |
Feb 08, 2019 | 8.095 | 8.176 | 8.083 | 8.163 | 32,154 | +0.06(+0.69%) |
Feb 07, 2019 | 8.169 | 8.182 | 8.089 | 8.107 | 50,624 | -0.06(-0.68%) |
Feb 06, 2019 | 8.163 | 8.163 | 8.107 | 8.163 | 21,435 | -0.01(-0.15%) |
Feb 05, 2019 | 8.089 | 8.194 | 8.089 | 8.176 | 69,390 | +0.06(+0.69%) |
Feb 04, 2019 | 8.021 | 8.132 | 8.008 | 8.120 | 29,625 | +0.11(+1.39%) |
Feb 01, 2019 | 8.002 | 8.021 | 7.934 | 8.008 | 23,267 | +0.02(+0.23%) |
Jan 31, 2019 | 7.934 | 8.008 | 7.897 | 7.990 | 39,900 | +0.04(+0.55%) |
Jan 30, 2019 | 7.965 | 7.996 | 7.903 | 7.947 | 60,967 | +0.01(+0.08%) |
Jan 29, 2019 | 7.947 | 7.978 | 7.897 | 7.940 | 23,800 | -0.01(-0.16%) |
Jan 28, 2019 | 7.934 | 8.027 | 7.903 | 7.953 | 52,749 | -0.04(-0.46%) |
Jan 25, 2019 | 7.940 | 8.021 | 7.940 | 7.990 | 22,136 | +0.07(+0.94%) |
Jan 24, 2019 | 7.854 | 7.916 | 7.841 | 7.916 | 28,045 | +0.05(+0.63%) |
Jan 23, 2019 | 7.773 | 7.866 | 7.773 | 7.866 | 21,000 | +0.06(+0.79%) |
Jan 22, 2019 | 7.841 | 7.860 | 7.742 | 7.804 | 48,281 | -0.04(-0.55%) |
Jan 18, 2019 | 7.903 | 7.947 | 7.848 | 7.848 | 29,568 | -0.06(-0.70%) |
Jan 17, 2019 | 7.829 | 7.940 | 7.779 | 7.903 | 124,386 | +0.04(+0.55%) |
Jan 16, 2019 | 7.804 | 7.866 | 7.804 | 7.860 | 31,575 | +0.07(+0.87%) |
Jan 15, 2019 | 7.810 | 7.841 | 7.773 | 7.792 | 17,604 | -0.02(-0.32%) |
Jan 14, 2019 | 7.792 | 7.928 | 7.792 | 7.817 | 72,206 | -0.04(-0.47%) |
Jan 11, 2019 | 7.829 | 7.891 | 7.804 | 7.854 | 41,527 | -0.01(-0.16%) |
Jan 10, 2019 | 7.804 | 7.891 | 7.798 | 7.866 | 49,519 | -0.03(-0.39%) |
Jan 09, 2019 | 7.743 | 7.897 | 7.650 | 7.897 | 117,794 | +0.16(+2.07%) |
Jan 08, 2019 | 7.681 | 7.798 | 7.656 | 7.737 | 58,280 | +0.08(+1.05%) |
Jan 07, 2019 | 7.552 | 7.681 | 7.509 | 7.656 | 156,178 | +0.10(+1.39%) |
Jan 04, 2019 | 7.546 | 7.644 | 7.509 | 7.552 | 146,318 | +0.04(+0.57%) |
Jan 03, 2019 | 7.564 | 7.613 | 7.490 | 7.509 | 63,327 | -0.06(-0.73%) |