Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.709 | 8.709 | 8.538 | 8.703 | 195,609 | +0.03(+0.29%) |
Mar 28, 2019 | 8.652 | 8.678 | 8.608 | 8.678 | 57,377 | +0.04(+0.44%) |
Mar 27, 2019 | 8.608 | 8.659 | 8.595 | 8.640 | 48,719 | +0.03(+0.37%) |
Mar 26, 2019 | 8.500 | 8.627 | 8.500 | 8.608 | 75,532 | +0.10(+1.19%) |
Mar 25, 2019 | 8.431 | 8.551 | 8.424 | 8.507 | 54,830 | +0.05(+0.60%) |
Mar 22, 2019 | 8.551 | 8.629 | 8.443 | 8.456 | 158,192 | -0.13(-1.48%) |
Mar 21, 2019 | 8.526 | 8.652 | 8.526 | 8.583 | 51,115 | +0.03(+0.37%) |
Mar 20, 2019 | 8.519 | 8.608 | 8.462 | 8.551 | 120,931 | +0.00(+0.00%) |
Mar 19, 2019 | 8.564 | 8.564 | 8.494 | 8.551 | 65,128 | -0.01(-0.07%) |
Mar 18, 2019 | 8.507 | 8.589 | 8.507 | 8.557 | 39,465 | +0.03(+0.30%) |
Mar 15, 2019 | 8.500 | 8.576 | 8.494 | 8.532 | 140,825 | +0.01(+0.15%) |
Mar 14, 2019 | 8.538 | 8.576 | 8.475 | 8.519 | 156,340 | +0.03(+0.30%) |
Mar 13, 2019 | 8.414 | 8.519 | 8.414 | 8.494 | 161,965 | +0.09(+1.03%) |
Mar 12, 2019 | 8.420 | 8.482 | 8.395 | 8.407 | 176,806 | -0.01(-0.07%) |
Mar 11, 2019 | 8.302 | 8.463 | 8.302 | 8.414 | 62,446 | +0.11(+1.34%) |
Mar 08, 2019 | 8.240 | 8.380 | 8.240 | 8.302 | 54,150 | +0.04(+0.52%) |
Mar 07, 2019 | 8.290 | 8.376 | 8.259 | 8.259 | 90,384 | -0.02(-0.30%) |
Mar 06, 2019 | 8.228 | 8.358 | 8.228 | 8.284 | 85,886 | +0.03(+0.37%) |
Mar 05, 2019 | 8.277 | 8.277 | 8.197 | 8.253 | 18,183 | -0.01(-0.15%) |
Mar 04, 2019 | 8.265 | 8.296 | 8.199 | 8.265 | 33,872 | -0.02(-0.22%) |
Mar 01, 2019 | 8.203 | 8.345 | 8.104 | 8.284 | 78,074 | +0.10(+1.21%) |
Feb 28, 2019 | 8.148 | 8.240 | 8.122 | 8.185 | 69,641 | +0.04(+0.46%) |
Feb 27, 2019 | 8.055 | 8.154 | 7.968 | 8.148 | 47,877 | +0.07(+0.84%) |
Feb 26, 2019 | 8.117 | 8.117 | 8.073 | 8.079 | 139,270 | -0.03(-0.38%) |
Feb 25, 2019 | 8.067 | 8.135 | 8.064 | 8.110 | 44,403 | +0.03(+0.38%) |
Feb 22, 2019 | 8.092 | 8.129 | 8.067 | 8.079 | 70,476 | +0.02(+0.23%) |
Feb 21, 2019 | 7.968 | 8.098 | 7.919 | 8.061 | 54,069 | +0.12(+1.48%) |
Feb 20, 2019 | 8.073 | 8.073 | 7.937 | 7.943 | 52,846 | -0.12(-1.46%) |
Feb 19, 2019 | 7.956 | 8.067 | 7.956 | 8.061 | 60,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.919 | 8.073 | 7.888 | 7.981 | 139,822 | +0.06(+0.70%) |
Feb 14, 2019 | 7.937 | 7.999 | 7.900 | 7.925 | 74,986 | -0.09(-1.08%) |
Feb 13, 2019 | 8.067 | 8.104 | 7.987 | 8.011 | 36,531 | -0.09(-1.14%) |
Feb 12, 2019 | 8.154 | 8.157 | 8.098 | 8.104 | 35,560 | -0.05(-0.61%) |
Feb 11, 2019 | 8.129 | 8.166 | 8.079 | 8.154 | 32,383 | -0.01(-0.08%) |
Feb 08, 2019 | 8.092 | 8.172 | 8.079 | 8.160 | 32,167 | +0.06(+0.69%) |
Feb 07, 2019 | 8.166 | 8.178 | 8.086 | 8.104 | 50,644 | -0.06(-0.68%) |
Feb 06, 2019 | 8.160 | 8.160 | 8.104 | 8.160 | 21,443 | -0.01(-0.15%) |
Feb 05, 2019 | 8.086 | 8.191 | 8.086 | 8.172 | 69,417 | +0.06(+0.69%) |
Feb 04, 2019 | 8.018 | 8.129 | 8.005 | 8.117 | 29,637 | +0.11(+1.39%) |
Feb 01, 2019 | 7.999 | 8.018 | 7.931 | 8.005 | 23,276 | +0.02(+0.23%) |
Jan 31, 2019 | 7.931 | 8.005 | 7.894 | 7.987 | 39,916 | +0.04(+0.55%) |
Jan 30, 2019 | 7.962 | 7.993 | 7.900 | 7.943 | 60,991 | +0.01(+0.08%) |
Jan 29, 2019 | 7.943 | 7.974 | 7.894 | 7.937 | 23,810 | -0.01(-0.16%) |
Jan 28, 2019 | 7.931 | 8.024 | 7.900 | 7.950 | 52,770 | -0.04(-0.46%) |
Jan 25, 2019 | 7.937 | 8.018 | 7.937 | 7.987 | 22,145 | +0.07(+0.94%) |
Jan 24, 2019 | 7.851 | 7.912 | 7.838 | 7.912 | 28,056 | +0.05(+0.63%) |
Jan 23, 2019 | 7.770 | 7.863 | 7.770 | 7.863 | 21,008 | +0.06(+0.79%) |
Jan 22, 2019 | 7.838 | 7.857 | 7.739 | 7.801 | 48,300 | -0.04(-0.55%) |
Jan 18, 2019 | 7.900 | 7.943 | 7.844 | 7.844 | 29,580 | -0.06(-0.70%) |
Jan 17, 2019 | 7.826 | 7.937 | 7.776 | 7.900 | 124,436 | +0.04(+0.55%) |
Jan 16, 2019 | 7.801 | 7.863 | 7.801 | 7.857 | 31,588 | +0.07(+0.87%) |
Jan 15, 2019 | 7.807 | 7.838 | 7.770 | 7.789 | 17,611 | -0.02(-0.32%) |
Jan 14, 2019 | 7.789 | 7.925 | 7.789 | 7.813 | 72,235 | -0.04(-0.47%) |
Jan 11, 2019 | 7.826 | 7.888 | 7.801 | 7.851 | 41,543 | -0.01(-0.16%) |
Jan 10, 2019 | 7.801 | 7.888 | 7.795 | 7.863 | 49,539 | -0.03(-0.39%) |
Jan 09, 2019 | 7.740 | 7.894 | 7.647 | 7.894 | 117,841 | +0.16(+2.07%) |
Jan 08, 2019 | 7.678 | 7.795 | 7.653 | 7.734 | 58,304 | +0.08(+1.05%) |
Jan 07, 2019 | 7.549 | 7.678 | 7.506 | 7.653 | 156,240 | +0.10(+1.39%) |
Jan 04, 2019 | 7.542 | 7.641 | 7.506 | 7.549 | 146,377 | +0.04(+0.57%) |
Jan 03, 2019 | 7.561 | 7.610 | 7.487 | 7.506 | 63,352 | -0.06(-0.73%) |