Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.800 | 8.940 | 8.780 | 8.810 | 87,852 | +0.09(+0.99%) |
Feb 27, 2019 | 8.760 | 8.790 | 8.700 | 8.724 | 92,844 | +0.02(+0.28%) |
Feb 26, 2019 | 8.642 | 8.740 | 8.630 | 8.700 | 144,474 | +0.03(+0.35%) |
Feb 25, 2019 | 8.630 | 8.680 | 8.620 | 8.670 | 69,999 | +0.12(+1.40%) |
Feb 22, 2019 | 8.500 | 8.610 | 8.500 | 8.550 | 100,100 | +0.12(+1.40%) |
Feb 21, 2019 | 8.450 | 8.480 | 8.410 | 8.432 | 115,666 | +0.01(+0.14%) |
Feb 20, 2019 | 8.330 | 8.440 | 8.330 | 8.420 | 55,763 | -0.08(-0.94%) |
Feb 19, 2019 | 8.440 | 8.500 | 8.440 | 8.500 | 95,405 | +0.15(+1.77%) |
Feb 15, 2019 | 8.340 | 8.410 | 8.320 | 8.352 | 40,800 | +0.06(+0.75%) |
Feb 14, 2019 | 8.240 | 8.330 | 8.240 | 8.290 | 61,661 | +0.10(+1.28%) |
Feb 13, 2019 | 8.215 | 8.234 | 8.170 | 8.185 | 48,344 | +0.08(+0.92%) |
Feb 12, 2019 | 8.080 | 8.150 | 8.080 | 8.110 | 45,026 | +0.09(+1.12%) |
Feb 11, 2019 | 8.010 | 8.080 | 7.980 | 8.020 | 75,262 | +0.05(+0.69%) |
Feb 08, 2019 | 7.970 | 7.980 | 7.900 | 7.965 | 45,700 | -0.02(-0.19%) |
Feb 07, 2019 | 8.030 | 8.030 | 7.920 | 7.980 | 45,437 | -0.12(-1.48%) |
Feb 06, 2019 | 8.130 | 8.160 | 8.060 | 8.100 | 93,074 | -0.12(-1.52%) |
Feb 05, 2019 | 8.180 | 8.250 | 8.162 | 8.225 | 51,264 | +0.06(+0.73%) |
Feb 04, 2019 | 8.120 | 8.190 | 8.080 | 8.165 | 89,869 | -0.10(-1.15%) |
Feb 01, 2019 | 8.270 | 8.340 | 8.230 | 8.260 | 64,800 | +0.01(+0.12%) |
Jan 31, 2019 | 8.260 | 8.260 | 8.190 | 8.250 | 105,988 | -0.04(-0.54%) |
Jan 30, 2019 | 8.150 | 8.360 | 8.140 | 8.295 | 89,350 | +0.12(+1.41%) |
Jan 29, 2019 | 8.160 | 8.210 | 8.150 | 8.180 | 77,373 | -0.10(-1.15%) |
Jan 28, 2019 | 8.210 | 8.300 | 8.207 | 8.275 | 119,515 | +0.08(+0.98%) |
Jan 25, 2019 | 8.190 | 8.220 | 8.180 | 8.195 | 50,700 | +0.13(+1.61%) |
Jan 24, 2019 | 8.130 | 8.140 | 8.040 | 8.065 | 66,727 | +0.00(+0.06%) |
Jan 23, 2019 | 8.121 | 8.150 | 8.020 | 8.060 | 164,923 | +0.04(+0.56%) |
Jan 22, 2019 | 8.050 | 8.080 | 8.000 | 8.015 | 202,397 | +0.05(+0.56%) |
Jan 18, 2019 | 7.930 | 8.020 | 7.930 | 7.970 | 84,200 | +0.11(+1.40%) |
Jan 17, 2019 | 7.760 | 7.990 | 7.751 | 7.860 | 111,661 | +0.11(+1.35%) |
Jan 16, 2019 | 7.698 | 7.790 | 7.672 | 7.755 | 83,277 | +0.09(+1.17%) |
Jan 15, 2019 | 7.680 | 7.720 | 7.640 | 7.665 | 110,134 | -0.15(-1.92%) |
Jan 14, 2019 | 7.782 | 7.830 | 7.770 | 7.815 | 167,848 | -0.07(-0.95%) |
Jan 11, 2019 | 7.830 | 7.930 | 7.800 | 7.890 | 222,300 | +0.03(+0.38%) |
Jan 10, 2019 | 7.772 | 7.880 | 7.770 | 7.860 | 96,029 | -0.08(-1.07%) |
Jan 09, 2019 | 7.939 | 7.980 | 7.880 | 7.945 | 68,889 | +0.12(+1.60%) |
Jan 08, 2019 | 7.840 | 7.870 | 7.790 | 7.820 | 82,330 | +0.06(+0.77%) |
Jan 07, 2019 | 7.751 | 7.790 | 7.730 | 7.760 | 103,931 | +0.07(+0.91%) |
Jan 04, 2019 | 7.590 | 7.720 | 7.571 | 7.690 | 83,000 | +0.16(+2.12%) |
Jan 03, 2019 | 7.564 | 7.600 | 7.525 | 7.530 | 66,927 | +0.02(+0.20%) |
Jan 02, 2019 | 7.500 | 7.530 | 7.450 | 7.515 | 129,013 | -0.19(-2.40%) |
Dec 31, 2018 | 7.725 | 7.830 | 7.620 | 7.700 | 150,400 | +0.21(+2.80%) |
Dec 28, 2018 | 7.440 | 7.514 | 7.391 | 7.490 | 116,900 | +0.12(+1.63%) |
Dec 27, 2018 | 7.280 | 7.370 | 7.190 | 7.370 | 165,827 | -0.22(-2.96%) |
Dec 26, 2018 | 7.300 | 7.630 | 7.300 | 7.595 | 209,665 | +0.15(+2.01%) |
Dec 24, 2018 | 7.360 | 7.520 | 7.360 | 7.445 | 112,000 | +0.22(+3.04%) |
Dec 21, 2018 | 7.340 | 7.370 | 7.180 | 7.225 | 407,200 | -0.15(-1.97%) |
Dec 20, 2018 | 7.320 | 7.440 | 7.320 | 7.370 | 221,344 | -0.09(-1.21%) |
Dec 19, 2018 | 7.532 | 7.650 | 7.370 | 7.460 | 329,588 | +0.08(+1.02%) |
Dec 18, 2018 | 7.420 | 7.450 | 7.360 | 7.385 | 194,624 | -0.02(-0.20%) |
Dec 17, 2018 | 7.500 | 7.520 | 7.360 | 7.400 | 152,026 | -0.07(-0.94%) |
Dec 14, 2018 | 7.522 | 7.555 | 7.470 | 7.470 | 143,300 | -0.06(-0.80%) |
Dec 13, 2018 | 7.500 | 7.570 | 7.480 | 7.530 | 163,152 | +0.06(+0.74%) |
Dec 12, 2018 | 7.471 | 7.510 | 7.460 | 7.475 | 144,967 | +0.15(+2.12%) |
Dec 11, 2018 | 7.300 | 7.370 | 7.300 | 7.320 | 336,048 | +0.17(+2.31%) |
Dec 10, 2018 | 7.180 | 7.230 | 7.070 | 7.155 | 226,183 | -0.08(-1.04%) |
Dec 07, 2018 | 7.340 | 7.375 | 7.200 | 7.230 | 148,000 | -0.04(-0.55%) |
Dec 06, 2018 | 7.340 | 7.365 | 7.190 | 7.270 | 151,553 | -0.31(-4.09%) |
Dec 04, 2018 | 7.770 | 7.770 | 7.560 | 7.580 | 85,300 | -0.16(-2.07%) |