Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.660 | 7.980 | 7.630 | 7.980 | 71,600 | +0.36(+4.72%) |
Mar 28, 2019 | 7.680 | 7.950 | 7.590 | 7.620 | 40,821 | -0.11(-1.42%) |
Mar 27, 2019 | 7.900 | 8.015 | 7.680 | 7.730 | 34,391 | -0.18(-2.28%) |
Mar 26, 2019 | 7.730 | 8.080 | 7.730 | 7.910 | 38,489 | +0.20(+2.59%) |
Mar 25, 2019 | 7.730 | 8.290 | 7.470 | 7.710 | 30,722 | -0.03(-0.39%) |
Mar 22, 2019 | 8.200 | 8.235 | 7.570 | 7.740 | 75,700 | -0.54(-6.52%) |
Mar 21, 2019 | 8.250 | 8.410 | 8.170 | 8.280 | 27,263 | +0.03(+0.36%) |
Mar 20, 2019 | 8.230 | 8.590 | 8.230 | 8.250 | 50,078 | +0.03(+0.36%) |
Mar 19, 2019 | 8.680 | 8.740 | 8.205 | 8.220 | 111,134 | -0.46(-5.30%) |
Mar 18, 2019 | 8.560 | 8.760 | 8.370 | 8.680 | 260,478 | +0.24(+2.84%) |
Mar 15, 2019 | 8.750 | 8.750 | 8.260 | 8.440 | 386,400 | -0.47(-5.27%) |
Mar 14, 2019 | 8.760 | 9.160 | 8.530 | 8.910 | 315,209 | -0.05(-0.56%) |
Mar 13, 2019 | 8.620 | 9.310 | 8.290 | 8.960 | 255,952 | +0.52(+6.16%) |
Mar 12, 2019 | 8.440 | 8.500 | 8.220 | 8.440 | 117,551 | +0.04(+0.48%) |
Mar 11, 2019 | 8.380 | 8.978 | 8.070 | 8.400 | 79,333 | +0.01(+0.12%) |
Mar 08, 2019 | 8.200 | 8.790 | 8.100 | 8.390 | 20,100 | +0.06(+0.72%) |
Mar 07, 2019 | 8.250 | 8.590 | 8.230 | 8.330 | 29,814 | +0.06(+0.73%) |
Mar 06, 2019 | 8.740 | 8.750 | 8.130 | 8.270 | 20,095 | -0.56(-6.34%) |
Mar 05, 2019 | 8.830 | 8.830 | 8.500 | 8.830 | 36,758 | -0.02(-0.23%) |
Mar 04, 2019 | 8.460 | 8.910 | 8.100 | 8.850 | 31,706 | +0.65(+7.93%) |
Mar 01, 2019 | 8.200 | 8.200 | 7.860 | 8.200 | 69,700 | +0.15(+1.86%) |
Feb 28, 2019 | 7.750 | 8.050 | 7.720 | 8.050 | 20,220 | +0.10(+1.26%) |
Feb 27, 2019 | 7.840 | 8.410 | 7.770 | 7.950 | 15,639 | +0.10(+1.27%) |
Feb 26, 2019 | 7.790 | 8.150 | 7.770 | 7.850 | 19,075 | -0.14(-1.75%) |
Feb 25, 2019 | 7.880 | 8.230 | 7.850 | 7.990 | 22,631 | +0.14(+1.78%) |
Feb 22, 2019 | 7.860 | 8.090 | 7.790 | 7.850 | 36,000 | +0.05(+0.64%) |
Feb 21, 2019 | 7.930 | 8.300 | 7.670 | 7.800 | 56,328 | -0.20(-2.50%) |
Feb 20, 2019 | 8.060 | 8.510 | 7.680 | 8.000 | 51,502 | +0.05(+0.63%) |
Feb 19, 2019 | 8.000 | 8.400 | 7.940 | 7.950 | 18,253 | +0.04(+0.51%) |
Feb 15, 2019 | 7.500 | 8.250 | 7.460 | 7.910 | 61,800 | -0.11(-1.37%) |
Feb 14, 2019 | 8.240 | 9.018 | 8.020 | 8.020 | 77,295 | -0.23(-2.79%) |
Feb 13, 2019 | 8.490 | 8.790 | 8.040 | 8.250 | 62,358 | +0.18(+2.23%) |
Feb 12, 2019 | 8.110 | 8.340 | 7.957 | 8.070 | 20,478 | -0.13(-1.59%) |
Feb 11, 2019 | 8.240 | 8.340 | 7.690 | 8.200 | 30,767 | +0.01(+0.12%) |
Feb 08, 2019 | 7.990 | 8.450 | 7.840 | 8.190 | 20,600 | +0.23(+2.89%) |
Feb 07, 2019 | 8.160 | 8.190 | 7.920 | 7.960 | 31,125 | -0.23(-2.81%) |
Feb 06, 2019 | 8.010 | 8.310 | 8.010 | 8.190 | 23,677 | +0.18(+2.25%) |
Feb 05, 2019 | 8.170 | 8.250 | 7.945 | 8.010 | 80,900 | -0.34(-4.07%) |
Feb 04, 2019 | 8.240 | 9.060 | 8.240 | 8.350 | 61,240 | +0.15(+1.83%) |
Feb 01, 2019 | 8.020 | 8.510 | 8.020 | 8.200 | 9,700 | +0.20(+2.50%) |
Jan 31, 2019 | 7.770 | 8.520 | 7.770 | 8.000 | 38,153 | +0.31(+4.03%) |
Jan 30, 2019 | 7.400 | 8.330 | 7.125 | 7.690 | 27,443 | +0.30(+4.06%) |
Jan 29, 2019 | 7.630 | 7.740 | 7.300 | 7.390 | 11,386 | -0.19(-2.51%) |
Jan 28, 2019 | 7.700 | 7.715 | 7.440 | 7.580 | 10,464 | -0.10(-1.30%) |
Jan 25, 2019 | 7.360 | 7.680 | 7.035 | 7.680 | 84,600 | +0.40(+5.49%) |
Jan 24, 2019 | 7.800 | 7.800 | 7.240 | 7.280 | 1,785 | -0.52(-6.67%) |
Jan 23, 2019 | 7.450 | 8.000 | 7.355 | 7.800 | 6,674 | +0.30(+4.00%) |
Jan 22, 2019 | 7.810 | 7.810 | 7.090 | 7.500 | 21,839 | -0.35(-4.46%) |
Jan 18, 2019 | 8.140 | 8.140 | 7.380 | 7.850 | 36,800 | -0.29(-3.56%) |
Jan 17, 2019 | 7.080 | 8.360 | 6.750 | 8.140 | 107,463 | +1.02(+14.33%) |
Jan 16, 2019 | 7.060 | 7.150 | 6.770 | 7.120 | 120,124 | +0.07(+0.99%) |
Jan 15, 2019 | 6.890 | 7.050 | 6.750 | 7.050 | 54,505 | +0.17(+2.47%) |
Jan 14, 2019 | 6.650 | 6.900 | 6.650 | 6.880 | 27,851 | +0.26(+3.93%) |
Jan 11, 2019 | 6.740 | 6.990 | 6.620 | 6.620 | 49,900 | -0.12(-1.78%) |
Jan 10, 2019 | 7.000 | 7.000 | 6.630 | 6.740 | 41,418 | -0.28(-3.99%) |
Jan 09, 2019 | 6.700 | 7.800 | 6.570 | 7.020 | 94,337 | +0.32(+4.78%) |
Jan 08, 2019 | 6.550 | 6.700 | 6.510 | 6.700 | 59,353 | +0.09(+1.36%) |
Jan 07, 2019 | 6.800 | 6.800 | 6.360 | 6.610 | 40,258 | -0.18(-2.65%) |
Jan 04, 2019 | 6.880 | 7.000 | 6.550 | 6.790 | 39,800 | +0.05(+0.74%) |
Jan 03, 2019 | 6.550 | 6.830 | 6.500 | 6.740 | 9,586 | +0.13(+1.97%) |