Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.275 | 8.314 | 8.183 | 8.256 | 631,095 | +0.08(+0.95%) |
Mar 28, 2019 | 8.198 | 8.314 | 8.106 | 8.179 | 469,047 | -0.02(-0.24%) |
Mar 27, 2019 | 8.343 | 8.401 | 8.159 | 8.198 | 533,153 | -0.15(-1.85%) |
Mar 26, 2019 | 8.401 | 8.507 | 8.285 | 8.353 | 592,789 | +0.01(+0.12%) |
Mar 25, 2019 | 8.324 | 8.430 | 8.208 | 8.343 | 796,842 | -0.03(-0.35%) |
Mar 22, 2019 | 8.546 | 8.585 | 8.333 | 8.372 | 1,200,643 | -0.26(-3.02%) |
Mar 21, 2019 | 8.304 | 8.691 | 8.275 | 8.633 | 814,107 | +0.32(+3.84%) |
Mar 20, 2019 | 8.420 | 8.469 | 8.266 | 8.314 | 626,815 | -0.11(-1.26%) |
Mar 19, 2019 | 8.449 | 8.546 | 8.420 | 8.420 | 836,256 | +0.02(+0.23%) |
Mar 18, 2019 | 8.478 | 8.536 | 8.343 | 8.401 | 854,529 | -0.08(-0.91%) |
Mar 15, 2019 | 8.401 | 8.594 | 8.343 | 8.478 | 1,277,810 | +0.16(+1.98%) |
Mar 14, 2019 | 8.314 | 8.449 | 8.275 | 8.314 | 739,534 | +0.01(+0.12%) |
Mar 13, 2019 | 8.469 | 8.546 | 8.275 | 8.304 | 866,184 | -0.14(-1.60%) |
Mar 12, 2019 | 8.411 | 8.691 | 8.328 | 8.440 | 825,579 | +0.09(+1.04%) |
Mar 11, 2019 | 8.246 | 8.372 | 8.208 | 8.353 | 816,791 | +0.16(+2.01%) |
Mar 08, 2019 | 8.208 | 8.304 | 8.141 | 8.188 | 878,423 | -0.12(-1.40%) |
Mar 07, 2019 | 8.333 | 8.401 | 8.179 | 8.304 | 728,196 | -0.06(-0.69%) |
Mar 06, 2019 | 8.536 | 8.546 | 8.314 | 8.362 | 797,347 | -0.19(-2.26%) |
Mar 05, 2019 | 8.739 | 8.739 | 8.536 | 8.556 | 754,369 | -0.17(-1.99%) |
Mar 04, 2019 | 8.652 | 8.807 | 8.575 | 8.730 | 1,367,422 | +0.13(+1.46%) |
Mar 01, 2019 | 8.585 | 8.720 | 8.546 | 8.604 | 1,039,171 | +0.12(+1.37%) |
Feb 28, 2019 | 8.488 | 8.623 | 8.449 | 8.488 | 963,712 | -0.06(-0.68%) |
Feb 27, 2019 | 8.759 | 8.778 | 8.517 | 8.546 | 881,300 | -0.24(-2.75%) |
Feb 26, 2019 | 8.952 | 8.981 | 8.749 | 8.788 | 1,344,538 | -0.19(-2.15%) |
Feb 25, 2019 | 9.126 | 9.184 | 8.933 | 8.981 | 1,055,078 | -0.05(-0.54%) |
Feb 22, 2019 | 9.049 | 9.087 | 8.913 | 9.029 | 1,117,889 | +0.00(+0.00%) |
Feb 21, 2019 | 9.155 | 9.184 | 8.991 | 9.029 | 1,153,298 | -0.13(-1.37%) |
Feb 20, 2019 | 9.097 | 9.213 | 9.097 | 9.155 | 1,186,565 | +0.07(+0.74%) |
Feb 19, 2019 | 9.155 | 9.252 | 9.000 | 9.087 | 1,674,606 | -0.08(-0.84%) |
Feb 15, 2019 | 9.145 | 9.232 | 9.078 | 9.165 | 1,027,585 | +0.07(+0.74%) |
Feb 14, 2019 | 8.836 | 9.155 | 8.788 | 9.097 | 1,401,199 | +0.16(+1.84%) |
Feb 13, 2019 | 8.652 | 9.015 | 8.488 | 8.933 | 2,383,285 | +0.31(+3.59%) |
Feb 12, 2019 | 7.831 | 8.691 | 7.734 | 8.623 | 2,975,385 | +0.43(+5.19%) |
Feb 11, 2019 | 8.101 | 8.198 | 7.995 | 8.198 | 1,349,851 | +0.10(+1.19%) |
Feb 08, 2019 | 8.034 | 8.227 | 7.995 | 8.101 | 1,199,712 | -0.03(-0.36%) |
Feb 07, 2019 | 8.304 | 8.449 | 8.034 | 8.130 | 1,507,168 | -0.21(-2.55%) |
Feb 06, 2019 | 8.043 | 8.498 | 8.024 | 8.343 | 2,101,392 | +0.34(+4.23%) |
Feb 05, 2019 | 7.927 | 8.043 | 7.898 | 8.005 | 604,648 | +0.06(+0.73%) |
Feb 04, 2019 | 7.898 | 7.947 | 7.826 | 7.947 | 744,260 | +0.08(+0.98%) |
Feb 01, 2019 | 7.753 | 7.898 | 7.724 | 7.869 | 911,317 | +0.14(+1.75%) |
Jan 31, 2019 | 7.637 | 7.811 | 7.550 | 7.734 | 881,797 | +0.07(+0.88%) |
Jan 30, 2019 | 7.618 | 7.744 | 7.497 | 7.666 | 832,829 | +0.14(+1.93%) |
Jan 29, 2019 | 7.589 | 7.628 | 7.454 | 7.521 | 876,778 | -0.05(-0.64%) |
Jan 28, 2019 | 7.318 | 7.579 | 7.250 | 7.570 | 720,743 | +0.08(+1.03%) |
Jan 25, 2019 | 7.192 | 7.541 | 7.192 | 7.492 | 814,910 | +0.36(+5.01%) |
Jan 24, 2019 | 7.038 | 7.260 | 7.038 | 7.134 | 730,331 | +0.28(+4.09%) |
Jan 23, 2019 | 7.096 | 7.134 | 6.815 | 6.854 | 744,777 | -0.18(-2.61%) |
Jan 22, 2019 | 7.192 | 7.221 | 6.994 | 7.038 | 765,327 | -0.20(-2.80%) |
Jan 18, 2019 | 7.047 | 7.304 | 7.038 | 7.241 | 915,558 | +0.26(+3.74%) |
Jan 17, 2019 | 6.960 | 7.067 | 6.854 | 6.980 | 1,003,463 | -0.05(-0.69%) |
Jan 16, 2019 | 7.192 | 7.279 | 7.018 | 7.028 | 700,594 | -0.10(-1.36%) |
Jan 15, 2019 | 7.163 | 7.231 | 7.057 | 7.125 | 639,624 | +0.00(+0.00%) |
Jan 14, 2019 | 7.134 | 7.207 | 7.018 | 7.125 | 940,338 | -0.08(-1.07%) |
Jan 11, 2019 | 7.105 | 7.231 | 7.038 | 7.202 | 751,294 | +0.08(+1.09%) |
Jan 10, 2019 | 6.835 | 7.207 | 6.806 | 7.125 | 1,058,572 | +0.23(+3.37%) |
Jan 09, 2019 | 6.873 | 7.009 | 6.806 | 6.893 | 755,103 | +0.10(+1.42%) |
Jan 08, 2019 | 6.825 | 6.873 | 6.670 | 6.796 | 1,778,078 | +0.02(+0.29%) |
Jan 07, 2019 | 6.409 | 6.815 | 6.342 | 6.777 | 1,661,157 | +0.40(+6.21%) |
Jan 04, 2019 | 6.245 | 6.458 | 6.206 | 6.380 | 1,324,048 | +0.26(+4.27%) |
Jan 03, 2019 | 6.313 | 6.400 | 6.081 | 6.119 | 886,237 | -0.33(-5.10%) |