Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.515 | 8.615 | 8.471 | 8.535 | 3,635,781 | +0.09(+1.03%) |
Mar 28, 2019 | 8.187 | 8.474 | 8.187 | 8.448 | 2,361,630 | +0.18(+2.18%) |
Mar 27, 2019 | 8.194 | 8.308 | 8.174 | 8.267 | 4,714,809 | +0.04(+0.49%) |
Mar 26, 2019 | 8.101 | 8.341 | 8.101 | 8.227 | 2,631,925 | +0.21(+2.67%) |
Mar 25, 2019 | 7.987 | 8.040 | 7.887 | 8.014 | 2,783,828 | -0.02(-0.25%) |
Mar 22, 2019 | 8.054 | 8.114 | 7.934 | 8.034 | 2,612,431 | -0.11(-1.31%) |
Mar 21, 2019 | 8.054 | 8.254 | 8.027 | 8.141 | 3,523,680 | +0.05(+0.58%) |
Mar 20, 2019 | 8.020 | 8.174 | 7.907 | 8.094 | 2,182,827 | +0.07(+0.92%) |
Mar 19, 2019 | 8.027 | 8.090 | 8.007 | 8.020 | 3,321,578 | +0.03(+0.42%) |
Mar 18, 2019 | 8.047 | 8.080 | 7.887 | 7.987 | 3,670,868 | -0.09(-1.08%) |
Mar 15, 2019 | 7.787 | 8.074 | 7.773 | 8.074 | 30,853,828 | +0.27(+3.51%) |
Mar 14, 2019 | 7.713 | 7.827 | 7.686 | 7.800 | 3,123,441 | +0.05(+0.69%) |
Mar 13, 2019 | 7.633 | 7.773 | 7.586 | 7.747 | 3,884,615 | +0.16(+2.11%) |
Mar 12, 2019 | 7.673 | 7.713 | 7.486 | 7.586 | 4,339,561 | -0.09(-1.13%) |
Mar 11, 2019 | 7.546 | 7.780 | 7.523 | 7.673 | 5,616,321 | +0.16(+2.13%) |
Mar 08, 2019 | 7.446 | 7.536 | 7.196 | 7.513 | 4,685,636 | -0.03(-0.44%) |
Mar 07, 2019 | 7.453 | 7.653 | 7.406 | 7.546 | 2,597,336 | +0.07(+0.98%) |
Mar 06, 2019 | 7.560 | 7.593 | 7.409 | 7.473 | 2,638,717 | -0.09(-1.15%) |
Mar 05, 2019 | 7.626 | 7.626 | 7.516 | 7.560 | 2,659,759 | -0.03(-0.44%) |
Mar 04, 2019 | 7.620 | 7.653 | 7.413 | 7.593 | 4,077,955 | +0.03(+0.44%) |
Mar 01, 2019 | 7.486 | 7.573 | 7.386 | 7.560 | 4,333,288 | +0.11(+1.52%) |
Feb 28, 2019 | 7.546 | 7.643 | 7.439 | 7.446 | 6,970,255 | -0.08(-1.06%) |
Feb 27, 2019 | 7.600 | 7.706 | 7.426 | 7.526 | 4,595,572 | -0.04(-0.53%) |
Feb 26, 2019 | 7.646 | 7.753 | 7.546 | 7.566 | 4,064,703 | -0.08(-1.05%) |
Feb 25, 2019 | 7.613 | 7.713 | 7.573 | 7.646 | 2,878,695 | +0.05(+0.62%) |
Feb 22, 2019 | 7.640 | 7.706 | 7.553 | 7.600 | 4,252,426 | +0.05(+0.71%) |
Feb 21, 2019 | 7.546 | 7.706 | 7.459 | 7.546 | 3,692,880 | -0.05(-0.62%) |
Feb 20, 2019 | 7.673 | 7.893 | 7.558 | 7.593 | 5,530,964 | -0.01(-0.18%) |
Feb 19, 2019 | 7.426 | 7.680 | 7.419 | 7.606 | 4,049,254 | +0.19(+2.61%) |
Feb 15, 2019 | 7.413 | 7.486 | 7.373 | 7.413 | 2,055,234 | +0.06(+0.82%) |
Feb 14, 2019 | 7.206 | 7.379 | 7.136 | 7.353 | 2,789,408 | +0.10(+1.38%) |
Feb 13, 2019 | 7.112 | 7.272 | 7.112 | 7.252 | 2,918,825 | +0.17(+2.36%) |
Feb 12, 2019 | 6.972 | 7.196 | 6.925 | 7.085 | 2,885,744 | +0.21(+3.11%) |
Feb 11, 2019 | 6.918 | 7.012 | 6.832 | 6.872 | 2,368,108 | -0.05(-0.68%) |
Feb 08, 2019 | 6.965 | 7.005 | 6.738 | 6.918 | 2,579,188 | -0.03(-0.48%) |
Feb 07, 2019 | 7.112 | 7.186 | 6.825 | 6.952 | 3,607,517 | -0.25(-3.43%) |
Feb 06, 2019 | 7.406 | 7.506 | 7.159 | 7.199 | 3,271,059 | -0.25(-3.32%) |
Feb 05, 2019 | 7.433 | 7.486 | 7.279 | 7.446 | 2,481,621 | -0.01(-0.18%) |
Feb 04, 2019 | 7.246 | 7.479 | 7.206 | 7.459 | 1,749,868 | +0.21(+2.95%) |
Feb 01, 2019 | 7.246 | 7.299 | 7.129 | 7.246 | 2,975,710 | -0.02(-0.28%) |
Jan 31, 2019 | 7.433 | 7.459 | 7.079 | 7.266 | 2,679,967 | -0.15(-1.98%) |
Jan 30, 2019 | 7.206 | 7.473 | 7.125 | 7.413 | 2,878,213 | +0.23(+3.26%) |
Jan 29, 2019 | 7.112 | 7.386 | 7.032 | 7.179 | 11,930,364 | +0.09(+1.32%) |
Jan 28, 2019 | 6.959 | 7.085 | 6.765 | 7.085 | 9,470,050 | +0.05(+0.76%) |
Jan 25, 2019 | 7.346 | 7.359 | 6.918 | 7.032 | 36,507,560 | -0.26(-3.57%) |
Jan 24, 2019 | 7.266 | 7.406 | 7.159 | 7.292 | 2,877,261 | +0.02(+0.28%) |
Jan 23, 2019 | 7.513 | 7.606 | 7.085 | 7.272 | 3,534,100 | -0.23(-3.07%) |
Jan 22, 2019 | 7.561 | 7.653 | 7.493 | 7.503 | 6,273,440 | -0.14(-1.79%) |
Jan 18, 2019 | 7.477 | 7.698 | 7.288 | 7.640 | 2,265,393 | +0.25(+3.35%) |
Jan 17, 2019 | 7.359 | 7.464 | 7.229 | 7.392 | 2,257,918 | +0.05(+0.62%) |
Jan 16, 2019 | 7.307 | 7.418 | 7.268 | 7.346 | 2,351,704 | +0.03(+0.36%) |
Jan 15, 2019 | 7.014 | 7.359 | 6.978 | 7.320 | 2,631,287 | +0.37(+5.25%) |
Jan 14, 2019 | 7.092 | 7.138 | 6.910 | 6.955 | 4,722,306 | -0.22(-3.00%) |
Jan 11, 2019 | 7.412 | 7.470 | 7.125 | 7.170 | 3,918,376 | -0.30(-4.01%) |
Jan 10, 2019 | 7.790 | 7.822 | 7.333 | 7.470 | 3,255,256 | -0.38(-4.90%) |
Jan 09, 2019 | 7.848 | 7.959 | 7.724 | 7.855 | 2,845,268 | +0.08(+1.09%) |
Jan 08, 2019 | 7.372 | 7.800 | 7.333 | 7.770 | 4,872,466 | +0.49(+6.71%) |
Jan 07, 2019 | 7.170 | 7.496 | 7.131 | 7.281 | 3,221,000 | +0.14(+2.01%) |
Jan 04, 2019 | 6.623 | 7.157 | 6.584 | 7.138 | 3,667,859 | +0.61(+9.39%) |
Jan 03, 2019 | 6.290 | 6.590 | 6.225 | 6.525 | 2,362,755 | +0.21(+3.30%) |