Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.460 | 8.540 | 8.380 | 8.410 | 93,000 | -0.01(-0.12%) |
Mar 28, 2019 | 8.330 | 8.480 | 8.330 | 8.420 | 59,884 | +0.12(+1.45%) |
Mar 27, 2019 | 8.170 | 8.320 | 8.120 | 8.300 | 133,017 | +0.11(+1.34%) |
Mar 26, 2019 | 8.290 | 8.360 | 8.150 | 8.190 | 75,010 | -0.01(-0.12%) |
Mar 25, 2019 | 8.140 | 8.290 | 8.130 | 8.200 | 88,373 | +0.05(+0.61%) |
Mar 22, 2019 | 8.390 | 8.390 | 8.070 | 8.150 | 137,200 | -0.28(-3.32%) |
Mar 21, 2019 | 8.360 | 8.538 | 8.340 | 8.430 | 74,064 | +0.03(+0.36%) |
Mar 20, 2019 | 8.250 | 8.500 | 8.159 | 8.400 | 77,008 | +0.16(+1.94%) |
Mar 19, 2019 | 8.290 | 8.420 | 8.180 | 8.240 | 182,150 | -0.05(-0.60%) |
Mar 18, 2019 | 8.150 | 8.390 | 8.130 | 8.290 | 150,631 | +0.16(+1.97%) |
Mar 15, 2019 | 8.110 | 8.260 | 8.075 | 8.130 | 336,300 | +0.04(+0.49%) |
Mar 14, 2019 | 8.180 | 8.270 | 8.050 | 8.090 | 207,518 | -0.18(-2.18%) |
Mar 13, 2019 | 8.320 | 8.400 | 8.260 | 8.270 | 87,862 | -0.04(-0.48%) |
Mar 12, 2019 | 8.340 | 8.380 | 8.270 | 8.310 | 42,709 | -0.03(-0.36%) |
Mar 11, 2019 | 8.540 | 8.540 | 8.270 | 8.340 | 118,121 | -0.15(-1.77%) |
Mar 08, 2019 | 8.150 | 8.540 | 8.150 | 8.490 | 122,900 | +0.31(+3.79%) |
Mar 07, 2019 | 8.220 | 8.240 | 8.080 | 8.180 | 90,946 | -0.05(-0.61%) |
Mar 06, 2019 | 8.430 | 8.430 | 8.190 | 8.230 | 97,780 | -0.22(-2.60%) |
Mar 05, 2019 | 8.700 | 8.750 | 8.420 | 8.450 | 92,733 | -0.28(-3.21%) |
Mar 04, 2019 | 8.950 | 9.070 | 8.614 | 8.730 | 129,287 | -0.21(-2.35%) |
Mar 01, 2019 | 8.870 | 8.950 | 8.735 | 8.940 | 126,200 | +0.07(+0.79%) |
Feb 28, 2019 | 8.800 | 8.910 | 8.730 | 8.870 | 123,304 | +0.06(+0.68%) |
Feb 27, 2019 | 8.710 | 8.850 | 8.610 | 8.810 | 121,225 | +0.10(+1.15%) |
Feb 26, 2019 | 8.550 | 8.820 | 8.550 | 8.710 | 181,792 | +0.26(+3.08%) |
Feb 25, 2019 | 8.480 | 8.480 | 8.360 | 8.450 | 110,382 | +0.03(+0.36%) |
Feb 22, 2019 | 8.330 | 8.470 | 8.220 | 8.420 | 91,300 | +0.13(+1.57%) |
Feb 21, 2019 | 8.450 | 8.450 | 8.250 | 8.290 | 70,973 | -0.13(-1.54%) |
Feb 20, 2019 | 8.390 | 8.500 | 8.360 | 8.420 | 85,609 | +0.05(+0.60%) |
Feb 19, 2019 | 8.400 | 8.570 | 8.160 | 8.370 | 175,804 | -0.21(-2.45%) |
Feb 15, 2019 | 8.480 | 8.700 | 8.440 | 8.580 | 234,100 | +0.11(+1.30%) |
Feb 14, 2019 | 8.000 | 8.680 | 7.880 | 8.470 | 345,946 | -0.11(-1.28%) |
Feb 13, 2019 | 8.670 | 8.815 | 8.332 | 8.580 | 139,884 | -0.12(-1.38%) |
Feb 12, 2019 | 8.700 | 8.725 | 8.480 | 8.700 | 109,543 | +0.01(+0.12%) |
Feb 11, 2019 | 8.580 | 8.750 | 8.560 | 8.690 | 128,499 | +0.10(+1.16%) |
Feb 08, 2019 | 8.440 | 8.610 | 8.370 | 8.590 | 115,600 | +0.13(+1.54%) |
Feb 07, 2019 | 8.430 | 8.480 | 8.380 | 8.460 | 79,081 | -0.02(-0.24%) |
Feb 06, 2019 | 8.340 | 8.500 | 8.105 | 8.480 | 65,783 | +0.13(+1.56%) |
Feb 05, 2019 | 8.150 | 8.400 | 8.076 | 8.350 | 97,714 | +0.24(+2.96%) |
Feb 04, 2019 | 7.970 | 8.120 | 7.750 | 8.110 | 132,468 | +0.14(+1.76%) |
Feb 01, 2019 | 8.010 | 8.030 | 7.860 | 7.970 | 214,700 | -0.05(-0.62%) |
Jan 31, 2019 | 7.630 | 8.020 | 7.630 | 8.020 | 170,616 | +0.40(+5.32%) |
Jan 30, 2019 | 7.570 | 7.640 | 7.540 | 7.615 | 55,219 | +0.08(+0.99%) |
Jan 29, 2019 | 7.510 | 7.570 | 7.470 | 7.540 | 49,950 | +0.02(+0.27%) |
Jan 28, 2019 | 7.550 | 7.600 | 7.480 | 7.520 | 151,864 | -0.09(-1.18%) |
Jan 25, 2019 | 7.550 | 7.670 | 7.520 | 7.610 | 67,700 | +0.10(+1.33%) |
Jan 24, 2019 | 7.250 | 7.530 | 7.250 | 7.510 | 138,059 | +0.24(+3.30%) |
Jan 23, 2019 | 7.340 | 7.360 | 7.250 | 7.270 | 106,235 | -0.04(-0.55%) |
Jan 22, 2019 | 7.230 | 7.350 | 7.230 | 7.310 | 172,877 | +0.03(+0.41%) |
Jan 18, 2019 | 7.250 | 7.290 | 7.180 | 7.280 | 109,700 | +0.05(+0.69%) |
Jan 17, 2019 | 7.200 | 7.300 | 7.160 | 7.230 | 95,193 | +0.02(+0.28%) |
Jan 16, 2019 | 7.340 | 7.455 | 7.190 | 7.210 | 63,368 | -0.14(-1.90%) |
Jan 15, 2019 | 7.160 | 7.360 | 7.160 | 7.350 | 71,906 | +0.19(+2.65%) |
Jan 14, 2019 | 7.340 | 7.410 | 7.140 | 7.160 | 132,626 | -0.21(-2.85%) |
Jan 11, 2019 | 7.330 | 7.430 | 7.310 | 7.370 | 61,600 | -0.03(-0.41%) |
Jan 10, 2019 | 7.450 | 7.470 | 7.360 | 7.400 | 69,115 | -0.06(-0.80%) |
Jan 09, 2019 | 7.340 | 7.520 | 7.320 | 7.460 | 69,034 | +0.15(+2.05%) |
Jan 08, 2019 | 7.270 | 7.390 | 7.170 | 7.310 | 196,479 | +0.10(+1.39%) |
Jan 07, 2019 | 7.070 | 7.310 | 7.070 | 7.210 | 114,353 | +0.11(+1.55%) |
Jan 04, 2019 | 6.990 | 7.170 | 6.930 | 7.100 | 76,300 | +0.20(+2.90%) |
Jan 03, 2019 | 7.010 | 7.020 | 6.900 | 6.900 | 87,724 | -0.15(-2.13%) |