Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.450 | 8.490 | 8.150 | 8.280 | 26,605 | -0.13(-1.55%) |
Feb 27, 2019 | 8.180 | 8.445 | 8.180 | 8.410 | 42,362 | +0.23(+2.81%) |
Feb 26, 2019 | 8.600 | 8.896 | 8.180 | 8.180 | 157,569 | -0.18(-2.15%) |
Feb 25, 2019 | 7.680 | 8.440 | 7.680 | 8.360 | 206,855 | +0.77(+10.14%) |
Feb 22, 2019 | 7.540 | 7.650 | 7.440 | 7.590 | 29,000 | +0.05(+0.66%) |
Feb 21, 2019 | 7.560 | 7.630 | 7.500 | 7.540 | 27,591 | -0.11(-1.44%) |
Feb 20, 2019 | 7.540 | 7.700 | 7.520 | 7.650 | 83,423 | +0.14(+1.80%) |
Feb 19, 2019 | 7.650 | 8.180 | 7.480 | 7.515 | 88,107 | -0.04(-0.46%) |
Feb 15, 2019 | 7.500 | 7.590 | 7.420 | 7.550 | 50,400 | +0.12(+1.62%) |
Feb 14, 2019 | 7.530 | 7.540 | 7.350 | 7.430 | 43,013 | -0.24(-3.13%) |
Feb 13, 2019 | 7.580 | 7.697 | 7.412 | 7.670 | 38,175 | +0.05(+0.66%) |
Feb 12, 2019 | 7.520 | 7.745 | 7.500 | 7.620 | 39,733 | +0.06(+0.79%) |
Feb 11, 2019 | 7.770 | 7.770 | 7.351 | 7.560 | 78,520 | -0.09(-1.18%) |
Feb 08, 2019 | 7.650 | 7.970 | 7.600 | 7.650 | 36,300 | +0.00(+0.00%) |
Feb 07, 2019 | 7.800 | 7.960 | 7.550 | 7.650 | 59,227 | -0.15(-1.92%) |
Feb 06, 2019 | 8.050 | 8.050 | 7.770 | 7.800 | 94,701 | -0.34(-4.18%) |
Feb 05, 2019 | 7.990 | 8.360 | 7.990 | 8.140 | 111,161 | +0.14(+1.75%) |
Feb 04, 2019 | 7.800 | 8.080 | 7.700 | 8.000 | 44,182 | +0.24(+3.03%) |
Feb 01, 2019 | 7.550 | 8.090 | 7.550 | 7.765 | 92,300 | +0.23(+3.12%) |
Jan 31, 2019 | 7.490 | 7.680 | 7.450 | 7.530 | 62,556 | -0.03(-0.40%) |
Jan 30, 2019 | 7.660 | 7.660 | 7.530 | 7.560 | 48,025 | -0.01(-0.13%) |
Jan 29, 2019 | 7.620 | 7.730 | 7.550 | 7.570 | 23,819 | +0.03(+0.40%) |
Jan 28, 2019 | 7.510 | 7.688 | 7.490 | 7.540 | 76,394 | -0.07(-0.92%) |
Jan 25, 2019 | 7.560 | 7.850 | 7.560 | 7.610 | 39,000 | +0.10(+1.33%) |
Jan 24, 2019 | 7.600 | 7.861 | 7.510 | 7.510 | 37,502 | -0.12(-1.64%) |
Jan 23, 2019 | 7.730 | 8.000 | 7.570 | 7.635 | 42,928 | -0.10(-1.23%) |
Jan 22, 2019 | 7.830 | 7.860 | 7.730 | 7.730 | 51,171 | -0.10(-1.28%) |
Jan 18, 2019 | 7.800 | 8.080 | 7.520 | 7.830 | 144,400 | -0.03(-0.38%) |
Jan 17, 2019 | 7.800 | 7.950 | 7.800 | 7.860 | 41,047 | +0.01(+0.13%) |
Jan 16, 2019 | 7.850 | 8.196 | 7.810 | 7.850 | 80,421 | +0.00(+0.00%) |
Jan 15, 2019 | 7.880 | 8.177 | 7.610 | 7.850 | 223,383 | -0.06(-0.76%) |
Jan 14, 2019 | 7.850 | 8.100 | 7.740 | 7.910 | 105,963 | +0.17(+2.20%) |
Jan 11, 2019 | 7.690 | 7.780 | 7.490 | 7.740 | 86,200 | +0.41(+5.59%) |
Jan 10, 2019 | 7.100 | 7.840 | 7.060 | 7.330 | 75,194 | +0.23(+3.24%) |
Jan 09, 2019 | 7.000 | 7.150 | 6.925 | 7.100 | 42,273 | +0.08(+1.14%) |
Jan 08, 2019 | 6.980 | 7.110 | 6.965 | 7.020 | 96,497 | +0.05(+0.72%) |
Jan 07, 2019 | 6.960 | 7.020 | 6.900 | 6.970 | 62,927 | +0.06(+0.87%) |
Jan 04, 2019 | 6.860 | 7.040 | 6.830 | 6.910 | 81,500 | +0.10(+1.47%) |
Jan 03, 2019 | 6.990 | 7.060 | 6.760 | 6.810 | 126,075 | -0.20(-2.85%) |
Jan 02, 2019 | 6.950 | 7.074 | 6.720 | 7.010 | 103,994 | +0.01(+0.14%) |
Dec 31, 2018 | 6.950 | 7.240 | 6.930 | 7.000 | 69,700 | +0.19(+2.79%) |
Dec 28, 2018 | 6.290 | 7.090 | 6.250 | 6.810 | 458,600 | +0.69(+11.27%) |
Dec 27, 2018 | 6.450 | 6.560 | 6.040 | 6.120 | 191,415 | -0.27(-4.23%) |
Dec 26, 2018 | 6.460 | 6.670 | 6.210 | 6.390 | 130,404 | -0.04(-0.62%) |
Dec 24, 2018 | 6.680 | 6.680 | 6.170 | 6.430 | 127,100 | -0.25(-3.74%) |
Dec 21, 2018 | 6.210 | 6.750 | 6.210 | 6.680 | 170,400 | +0.19(+2.93%) |
Dec 20, 2018 | 6.600 | 6.750 | 6.270 | 6.490 | 148,647 | -0.02(-0.31%) |
Dec 19, 2018 | 6.900 | 6.900 | 6.500 | 6.510 | 105,108 | -0.40(-5.79%) |
Dec 18, 2018 | 7.000 | 7.010 | 6.620 | 6.910 | 165,969 | -0.11(-1.57%) |
Dec 17, 2018 | 7.140 | 7.140 | 6.803 | 7.020 | 128,584 | -0.11(-1.54%) |
Dec 14, 2018 | 7.140 | 7.270 | 6.860 | 7.130 | 125,900 | +0.12(+1.71%) |
Dec 13, 2018 | 7.010 | 7.191 | 7.000 | 7.010 | 105,207 | +0.01(+0.14%) |
Dec 12, 2018 | 7.230 | 7.319 | 7.000 | 7.000 | 163,266 | -0.15(-2.10%) |
Dec 11, 2018 | 7.140 | 7.510 | 7.100 | 7.150 | 378,876 | +0.02(+0.28%) |
Dec 10, 2018 | 7.560 | 7.680 | 7.100 | 7.130 | 452,082 | -0.54(-7.04%) |
Dec 07, 2018 | 7.680 | 7.980 | 7.500 | 7.670 | 150,000 | -0.18(-2.29%) |
Dec 06, 2018 | 7.780 | 7.950 | 7.710 | 7.850 | 117,835 | -0.15(-1.88%) |
Dec 04, 2018 | 8.200 | 8.220 | 7.850 | 8.000 | 105,500 | -0.20(-2.44%) |