Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.280 | 8.319 | 8.188 | 8.261 | 630,701 | +0.08(+0.95%) |
Mar 28, 2019 | 8.203 | 8.319 | 8.111 | 8.184 | 468,754 | -0.02(-0.24%) |
Mar 27, 2019 | 8.348 | 8.406 | 8.164 | 8.203 | 532,820 | -0.15(-1.85%) |
Mar 26, 2019 | 8.406 | 8.513 | 8.290 | 8.358 | 592,419 | +0.01(+0.12%) |
Mar 25, 2019 | 8.329 | 8.435 | 8.213 | 8.348 | 796,344 | -0.03(-0.35%) |
Mar 22, 2019 | 8.551 | 8.590 | 8.338 | 8.377 | 1,199,893 | -0.26(-3.02%) |
Mar 21, 2019 | 8.309 | 8.696 | 8.280 | 8.638 | 813,599 | +0.32(+3.84%) |
Mar 20, 2019 | 8.425 | 8.474 | 8.271 | 8.319 | 626,424 | -0.11(-1.26%) |
Mar 19, 2019 | 8.455 | 8.551 | 8.425 | 8.425 | 835,734 | +0.02(+0.23%) |
Mar 18, 2019 | 8.484 | 8.542 | 8.348 | 8.406 | 853,995 | -0.08(-0.91%) |
Mar 15, 2019 | 8.406 | 8.600 | 8.348 | 8.484 | 1,277,012 | +0.16(+1.98%) |
Mar 14, 2019 | 8.319 | 8.455 | 8.280 | 8.319 | 739,072 | +0.01(+0.12%) |
Mar 13, 2019 | 8.474 | 8.551 | 8.280 | 8.309 | 865,643 | -0.14(-1.60%) |
Mar 12, 2019 | 8.416 | 8.696 | 8.334 | 8.445 | 825,063 | +0.09(+1.04%) |
Mar 11, 2019 | 8.251 | 8.377 | 8.213 | 8.358 | 816,280 | +0.16(+2.01%) |
Mar 08, 2019 | 8.213 | 8.309 | 8.146 | 8.193 | 877,874 | -0.12(-1.40%) |
Mar 07, 2019 | 8.338 | 8.406 | 8.184 | 8.309 | 727,741 | -0.06(-0.69%) |
Mar 06, 2019 | 8.542 | 8.551 | 8.319 | 8.367 | 796,849 | -0.19(-2.26%) |
Mar 05, 2019 | 8.745 | 8.745 | 8.542 | 8.561 | 753,898 | -0.17(-1.99%) |
Mar 04, 2019 | 8.658 | 8.812 | 8.580 | 8.735 | 1,366,568 | +0.13(+1.46%) |
Mar 01, 2019 | 8.590 | 8.725 | 8.551 | 8.609 | 1,038,522 | +0.12(+1.37%) |
Feb 28, 2019 | 8.493 | 8.629 | 8.455 | 8.493 | 963,110 | -0.06(-0.68%) |
Feb 27, 2019 | 8.764 | 8.783 | 8.522 | 8.551 | 880,749 | -0.24(-2.75%) |
Feb 26, 2019 | 8.958 | 8.987 | 8.754 | 8.793 | 1,343,698 | -0.19(-2.15%) |
Feb 25, 2019 | 9.132 | 9.190 | 8.938 | 8.987 | 1,054,419 | -0.05(-0.54%) |
Feb 22, 2019 | 9.054 | 9.093 | 8.919 | 9.035 | 1,117,191 | +0.00(+0.00%) |
Feb 21, 2019 | 9.161 | 9.190 | 8.996 | 9.035 | 1,152,578 | -0.13(-1.37%) |
Feb 20, 2019 | 9.103 | 9.219 | 9.103 | 9.161 | 1,185,824 | +0.07(+0.74%) |
Feb 19, 2019 | 9.161 | 9.257 | 9.006 | 9.093 | 1,673,560 | -0.08(-0.84%) |
Feb 15, 2019 | 9.151 | 9.238 | 9.083 | 9.170 | 1,026,943 | +0.07(+0.74%) |
Feb 14, 2019 | 8.841 | 9.161 | 8.793 | 9.103 | 1,400,323 | +0.16(+1.84%) |
Feb 13, 2019 | 8.658 | 9.020 | 8.493 | 8.938 | 2,381,796 | +0.31(+3.59%) |
Feb 12, 2019 | 7.835 | 8.696 | 7.739 | 8.629 | 2,973,526 | +0.43(+5.19%) |
Feb 11, 2019 | 8.106 | 8.203 | 8.000 | 8.203 | 1,349,008 | +0.10(+1.19%) |
Feb 08, 2019 | 8.039 | 8.232 | 8.000 | 8.106 | 1,198,962 | -0.03(-0.36%) |
Feb 07, 2019 | 8.309 | 8.455 | 8.039 | 8.135 | 1,506,227 | -0.21(-2.55%) |
Feb 06, 2019 | 8.048 | 8.503 | 8.029 | 8.348 | 2,100,079 | +0.34(+4.23%) |
Feb 05, 2019 | 7.932 | 8.048 | 7.903 | 8.010 | 604,270 | +0.06(+0.73%) |
Feb 04, 2019 | 7.903 | 7.952 | 7.831 | 7.952 | 743,795 | +0.08(+0.98%) |
Feb 01, 2019 | 7.758 | 7.903 | 7.729 | 7.874 | 910,748 | +0.14(+1.75%) |
Jan 31, 2019 | 7.642 | 7.816 | 7.555 | 7.739 | 881,246 | +0.07(+0.88%) |
Jan 30, 2019 | 7.623 | 7.748 | 7.502 | 7.671 | 832,309 | +0.15(+1.93%) |
Jan 29, 2019 | 7.594 | 7.632 | 7.458 | 7.526 | 876,231 | -0.05(-0.64%) |
Jan 28, 2019 | 7.323 | 7.584 | 7.255 | 7.574 | 720,293 | +0.08(+1.03%) |
Jan 25, 2019 | 7.197 | 7.545 | 7.197 | 7.497 | 814,401 | +0.36(+5.01%) |
Jan 24, 2019 | 7.042 | 7.265 | 7.042 | 7.139 | 729,875 | +0.28(+4.09%) |
Jan 23, 2019 | 7.100 | 7.139 | 6.820 | 6.858 | 744,312 | -0.18(-2.61%) |
Jan 22, 2019 | 7.197 | 7.226 | 6.999 | 7.042 | 764,849 | -0.20(-2.80%) |
Jan 18, 2019 | 7.052 | 7.308 | 7.042 | 7.245 | 914,986 | +0.26(+3.74%) |
Jan 17, 2019 | 6.965 | 7.071 | 6.858 | 6.984 | 1,002,836 | -0.05(-0.69%) |
Jan 16, 2019 | 7.197 | 7.284 | 7.023 | 7.033 | 700,156 | -0.10(-1.36%) |
Jan 15, 2019 | 7.168 | 7.236 | 7.062 | 7.129 | 639,224 | +0.00(+0.00%) |
Jan 14, 2019 | 7.139 | 7.211 | 7.023 | 7.129 | 939,750 | -0.08(-1.07%) |
Jan 11, 2019 | 7.110 | 7.236 | 7.042 | 7.207 | 750,824 | +0.08(+1.09%) |
Jan 10, 2019 | 6.839 | 7.211 | 6.810 | 7.129 | 1,057,911 | +0.23(+3.37%) |
Jan 09, 2019 | 6.878 | 7.013 | 6.810 | 6.897 | 754,632 | +0.10(+1.42%) |
Jan 08, 2019 | 6.829 | 6.878 | 6.675 | 6.800 | 1,776,967 | +0.02(+0.29%) |
Jan 07, 2019 | 6.413 | 6.820 | 6.346 | 6.781 | 1,660,119 | +0.40(+6.21%) |
Jan 04, 2019 | 6.249 | 6.462 | 6.210 | 6.384 | 1,323,221 | +0.26(+4.27%) |
Jan 03, 2019 | 6.317 | 6.404 | 6.085 | 6.123 | 885,683 | -0.33(-5.10%) |