Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.560 | 7.660 | 7.560 | 7.600 | 44,148 | +0.10(+1.33%) |
Feb 27, 2019 | 7.500 | 7.730 | 7.500 | 7.500 | 31,979 | -0.10(-1.32%) |
Feb 26, 2019 | 7.530 | 7.710 | 7.500 | 7.600 | 78,743 | -0.05(-0.65%) |
Feb 25, 2019 | 7.680 | 7.790 | 7.590 | 7.650 | 82,949 | +0.01(+0.13%) |
Feb 22, 2019 | 7.790 | 7.790 | 7.400 | 7.640 | 41,700 | +0.09(+1.19%) |
Feb 21, 2019 | 7.868 | 7.868 | 7.550 | 7.550 | 5,023 | -0.17(-2.20%) |
Feb 20, 2019 | 7.730 | 7.730 | 7.500 | 7.720 | 15,217 | -0.02(-0.26%) |
Feb 19, 2019 | 7.600 | 7.750 | 7.600 | 7.740 | 10,227 | +0.12(+1.57%) |
Feb 15, 2019 | 8.150 | 8.150 | 7.620 | 7.620 | 28,100 | -0.08(-1.04%) |
Feb 14, 2019 | 7.650 | 7.900 | 7.500 | 7.700 | 55,367 | +0.18(+2.39%) |
Feb 13, 2019 | 7.660 | 7.762 | 7.465 | 7.520 | 69,736 | -0.13(-1.70%) |
Feb 12, 2019 | 8.010 | 8.010 | 7.251 | 7.650 | 179,421 | -0.40(-4.97%) |
Feb 11, 2019 | 7.980 | 8.140 | 7.980 | 8.050 | 19,995 | +0.04(+0.50%) |
Feb 08, 2019 | 8.590 | 8.590 | 7.960 | 8.010 | 13,600 | -0.31(-3.73%) |
Feb 07, 2019 | 8.600 | 8.610 | 8.280 | 8.320 | 4,182 | +0.07(+0.85%) |
Feb 06, 2019 | 8.330 | 8.560 | 8.250 | 8.250 | 8,532 | -0.01(-0.12%) |
Feb 05, 2019 | 8.500 | 8.847 | 8.250 | 8.260 | 30,886 | -0.14(-1.67%) |
Feb 04, 2019 | 8.200 | 8.420 | 8.075 | 8.400 | 25,772 | +0.21(+2.56%) |
Feb 01, 2019 | 8.330 | 8.430 | 7.955 | 8.190 | 3,900 | -0.10(-1.15%) |
Jan 31, 2019 | 8.250 | 8.370 | 8.135 | 8.285 | 4,844 | -0.04(-0.48%) |
Jan 30, 2019 | 8.290 | 8.490 | 8.080 | 8.325 | 7,235 | +0.02(+0.30%) |
Jan 29, 2019 | 8.210 | 8.300 | 8.100 | 8.300 | 3,115 | +0.09(+1.10%) |
Jan 28, 2019 | 8.020 | 8.260 | 8.020 | 8.210 | 5,029 | +0.18(+2.24%) |
Jan 25, 2019 | 8.080 | 8.180 | 7.950 | 8.030 | 7,100 | -0.06(-0.74%) |
Jan 24, 2019 | 7.850 | 8.090 | 7.730 | 8.090 | 9,286 | +0.28(+3.59%) |
Jan 23, 2019 | 7.790 | 7.990 | 7.710 | 7.810 | 13,714 | +0.01(+0.13%) |
Jan 22, 2019 | 8.070 | 8.070 | 7.700 | 7.800 | 17,768 | -0.41(-4.99%) |
Jan 18, 2019 | 8.050 | 8.260 | 8.010 | 8.210 | 9,000 | +0.20(+2.50%) |
Jan 17, 2019 | 7.760 | 8.010 | 7.730 | 8.010 | 9,200 | +0.20(+2.56%) |
Jan 16, 2019 | 8.420 | 8.435 | 7.650 | 7.810 | 34,199 | -0.33(-4.05%) |
Jan 15, 2019 | 8.042 | 8.410 | 7.931 | 8.140 | 31,625 | -0.25(-2.98%) |
Jan 14, 2019 | 8.490 | 8.490 | 8.090 | 8.390 | 4,930 | -0.14(-1.64%) |
Jan 11, 2019 | 8.380 | 8.550 | 8.310 | 8.530 | 3,600 | +0.13(+1.55%) |
Jan 10, 2019 | 7.810 | 8.500 | 7.660 | 8.400 | 15,867 | +0.55(+7.01%) |
Jan 09, 2019 | 7.800 | 8.198 | 7.650 | 7.850 | 115,834 | -0.05(-0.63%) |
Jan 08, 2019 | 7.800 | 8.010 | 7.670 | 7.900 | 85,381 | +0.25(+3.27%) |
Jan 07, 2019 | 8.232 | 8.232 | 7.540 | 7.650 | 19,923 | -0.21(-2.73%) |
Jan 04, 2019 | 7.910 | 8.200 | 7.700 | 7.865 | 19,600 | +0.04(+0.45%) |
Jan 03, 2019 | 7.870 | 7.870 | 7.480 | 7.830 | 16,281 | +0.19(+2.49%) |
Jan 02, 2019 | 7.460 | 7.765 | 7.390 | 7.640 | 12,289 | +0.22(+2.96%) |
Dec 31, 2018 | 7.100 | 7.590 | 7.060 | 7.420 | 46,700 | +0.32(+4.51%) |
Dec 28, 2018 | 7.130 | 7.300 | 7.090 | 7.100 | 46,000 | -0.11(-1.53%) |
Dec 27, 2018 | 7.110 | 7.230 | 6.960 | 7.210 | 323,074 | +0.06(+0.84%) |
Dec 26, 2018 | 7.650 | 7.748 | 7.090 | 7.150 | 86,377 | -0.45(-5.92%) |
Dec 24, 2018 | 7.820 | 7.960 | 7.600 | 7.600 | 58,800 | -0.36(-4.52%) |
Dec 21, 2018 | 7.970 | 7.970 | 7.600 | 7.960 | 73,900 | +0.11(+1.40%) |
Dec 20, 2018 | 7.900 | 8.090 | 7.590 | 7.850 | 40,902 | -0.06(-0.76%) |
Dec 19, 2018 | 8.330 | 8.330 | 7.860 | 7.910 | 41,404 | -0.32(-3.89%) |
Dec 18, 2018 | 8.090 | 8.290 | 8.000 | 8.230 | 38,312 | +0.12(+1.48%) |
Dec 17, 2018 | 8.240 | 8.400 | 8.000 | 8.110 | 31,146 | -0.11(-1.34%) |
Dec 14, 2018 | 8.510 | 8.510 | 8.150 | 8.220 | 22,500 | -0.39(-4.53%) |
Dec 13, 2018 | 8.690 | 8.690 | 8.321 | 8.610 | 6,183 | -0.08(-0.92%) |
Dec 12, 2018 | 8.210 | 8.880 | 8.210 | 8.690 | 36,949 | -0.01(-0.11%) |
Dec 11, 2018 | 8.270 | 8.700 | 8.060 | 8.700 | 22,476 | +0.40(+4.82%) |
Dec 10, 2018 | 8.070 | 8.300 | 8.020 | 8.300 | 15,401 | +0.17(+2.09%) |
Dec 07, 2018 | 8.210 | 8.300 | 8.010 | 8.130 | 28,000 | -0.14(-1.69%) |
Dec 06, 2018 | 8.130 | 8.280 | 7.910 | 8.270 | 30,593 | +0.04(+0.49%) |
Dec 04, 2018 | 8.560 | 8.630 | 8.180 | 8.230 | 44,500 | -0.38(-4.41%) |