Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.160 | 8.240 | 8.000 | 8.020 | 3,175,800 | -0.03(-0.37%) |
Mar 28, 2019 | 7.940 | 8.060 | 7.820 | 8.050 | 2,372,326 | +0.06(+0.75%) |
Mar 27, 2019 | 7.860 | 8.040 | 7.570 | 7.990 | 3,926,054 | +0.11(+1.40%) |
Mar 26, 2019 | 7.930 | 8.150 | 7.850 | 7.880 | 4,095,319 | +0.05(+0.64%) |
Mar 25, 2019 | 7.570 | 7.970 | 7.490 | 7.830 | 4,050,353 | +0.20(+2.62%) |
Mar 22, 2019 | 7.810 | 7.860 | 7.385 | 7.630 | 5,352,100 | -0.27(-3.42%) |
Mar 21, 2019 | 7.700 | 7.970 | 7.700 | 7.900 | 3,672,511 | +0.20(+2.60%) |
Mar 20, 2019 | 7.450 | 7.890 | 7.420 | 7.700 | 2,584,857 | +0.21(+2.80%) |
Mar 19, 2019 | 7.720 | 7.720 | 7.470 | 7.490 | 2,442,304 | -0.14(-1.83%) |
Mar 18, 2019 | 7.380 | 7.640 | 7.365 | 7.630 | 2,987,450 | +0.29(+3.95%) |
Mar 15, 2019 | 7.670 | 7.740 | 7.265 | 7.340 | 7,731,800 | -0.41(-5.29%) |
Mar 14, 2019 | 7.690 | 7.900 | 7.620 | 7.750 | 3,170,417 | +0.05(+0.65%) |
Mar 13, 2019 | 7.780 | 7.870 | 7.545 | 7.700 | 2,706,538 | -0.02(-0.26%) |
Mar 12, 2019 | 7.340 | 7.745 | 7.310 | 7.720 | 3,145,833 | +0.41(+5.61%) |
Mar 11, 2019 | 7.260 | 7.360 | 7.160 | 7.310 | 3,594,849 | +0.03(+0.41%) |
Mar 08, 2019 | 7.690 | 7.700 | 7.180 | 7.280 | 4,547,200 | -0.48(-6.19%) |
Mar 07, 2019 | 7.880 | 7.900 | 7.600 | 7.760 | 2,634,661 | -0.02(-0.26%) |
Mar 06, 2019 | 8.020 | 8.020 | 7.740 | 7.780 | 2,734,178 | -0.25(-3.11%) |
Mar 05, 2019 | 8.220 | 8.230 | 7.870 | 8.030 | 2,557,126 | -0.17(-2.07%) |
Mar 04, 2019 | 7.880 | 8.320 | 7.880 | 8.200 | 5,365,643 | +0.36(+4.59%) |
Mar 01, 2019 | 7.700 | 8.030 | 7.660 | 7.840 | 4,977,600 | +0.18(+2.35%) |
Feb 28, 2019 | 7.750 | 7.870 | 7.280 | 7.660 | 4,075,474 | -0.10(-1.29%) |
Feb 27, 2019 | 8.040 | 8.090 | 7.720 | 7.760 | 4,141,869 | -0.21(-2.63%) |
Feb 26, 2019 | 8.180 | 8.350 | 7.960 | 7.970 | 2,408,578 | -0.23(-2.80%) |
Feb 25, 2019 | 8.040 | 8.270 | 8.010 | 8.200 | 2,424,170 | +0.15(+1.86%) |
Feb 22, 2019 | 8.000 | 8.100 | 7.940 | 8.050 | 2,050,800 | +0.10(+1.26%) |
Feb 21, 2019 | 8.220 | 8.220 | 7.920 | 7.950 | 2,200,362 | -0.28(-3.40%) |
Feb 20, 2019 | 8.020 | 8.300 | 8.000 | 8.230 | 2,495,978 | +0.22(+2.75%) |
Feb 19, 2019 | 8.020 | 8.070 | 7.920 | 8.010 | 2,100,526 | -0.03(-0.37%) |
Feb 15, 2019 | 7.800 | 8.050 | 7.800 | 8.040 | 2,073,000 | +0.33(+4.28%) |
Feb 14, 2019 | 7.680 | 7.890 | 7.650 | 7.710 | 2,514,528 | -0.03(-0.39%) |
Feb 13, 2019 | 7.600 | 7.790 | 7.550 | 7.740 | 2,025,732 | +0.17(+2.25%) |
Feb 12, 2019 | 7.650 | 7.820 | 7.470 | 7.570 | 3,114,762 | +0.00(+0.00%) |
Feb 11, 2019 | 7.280 | 7.570 | 7.180 | 7.570 | 4,407,997 | +0.29(+3.98%) |
Feb 08, 2019 | 7.250 | 7.360 | 7.190 | 7.280 | 3,128,800 | -0.01(-0.14%) |
Feb 07, 2019 | 7.680 | 7.700 | 7.240 | 7.290 | 4,697,297 | -0.46(-5.94%) |
Feb 06, 2019 | 7.930 | 7.990 | 7.750 | 7.750 | 3,843,180 | -0.19(-2.39%) |
Feb 05, 2019 | 8.410 | 8.410 | 7.820 | 7.940 | 5,599,130 | -0.45(-5.36%) |
Feb 04, 2019 | 8.320 | 8.405 | 8.230 | 8.390 | 2,410,498 | -0.01(-0.12%) |
Feb 01, 2019 | 8.410 | 8.565 | 8.350 | 8.400 | 2,855,400 | +0.01(+0.12%) |
Jan 31, 2019 | 8.740 | 8.760 | 8.310 | 8.390 | 2,511,668 | -0.28(-3.23%) |
Jan 30, 2019 | 8.410 | 8.715 | 8.375 | 8.670 | 3,801,269 | +0.24(+2.85%) |
Jan 29, 2019 | 8.480 | 8.530 | 8.280 | 8.430 | 3,471,952 | -0.13(-1.52%) |
Jan 28, 2019 | 8.660 | 8.680 | 8.420 | 8.560 | 4,105,719 | -0.27(-3.06%) |
Jan 25, 2019 | 8.800 | 8.910 | 8.750 | 8.830 | 2,408,900 | +0.07(+0.80%) |
Jan 24, 2019 | 8.630 | 8.860 | 8.530 | 8.760 | 1,838,377 | +0.14(+1.62%) |
Jan 23, 2019 | 8.950 | 8.990 | 8.510 | 8.620 | 2,840,284 | -0.18(-2.05%) |
Jan 22, 2019 | 9.140 | 9.156 | 8.720 | 8.800 | 6,011,546 | -0.45(-4.86%) |
Jan 18, 2019 | 9.520 | 9.600 | 8.950 | 9.250 | 9,404,700 | +0.43(+4.88%) |
Jan 17, 2019 | 8.950 | 9.140 | 8.590 | 8.820 | 5,185,133 | -0.08(-0.90%) |
Jan 16, 2019 | 8.680 | 9.010 | 8.555 | 8.900 | 4,547,737 | +0.26(+3.01%) |
Jan 15, 2019 | 8.370 | 8.690 | 8.260 | 8.640 | 4,263,238 | +0.35(+4.22%) |
Jan 14, 2019 | 8.120 | 8.370 | 8.040 | 8.290 | 3,880,174 | +0.13(+1.59%) |
Jan 11, 2019 | 8.000 | 8.200 | 7.830 | 8.160 | 3,211,200 | +0.08(+0.99%) |
Jan 10, 2019 | 7.880 | 8.140 | 7.670 | 8.080 | 4,066,207 | +0.13(+1.64%) |
Jan 09, 2019 | 7.740 | 7.980 | 7.580 | 7.950 | 3,525,454 | +0.28(+3.65%) |
Jan 08, 2019 | 7.720 | 7.810 | 7.410 | 7.670 | 4,197,376 | +0.05(+0.66%) |
Jan 07, 2019 | 7.350 | 7.660 | 7.290 | 7.620 | 4,827,623 | +0.31(+4.24%) |
Jan 04, 2019 | 7.120 | 7.310 | 7.070 | 7.310 | 3,321,800 | +0.36(+5.18%) |
Jan 03, 2019 | 6.900 | 7.170 | 6.780 | 6.950 | 4,391,565 | +0.00(+0.00%) |