Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.671 | 8.678 | 8.578 | 8.656 | 204,672 | +0.09(+1.00%) |
Mar 28, 2019 | 8.528 | 8.570 | 8.520 | 8.570 | 102,746 | +0.04(+0.50%) |
Mar 27, 2019 | 8.570 | 8.585 | 8.478 | 8.528 | 134,773 | -0.03(-0.33%) |
Mar 26, 2019 | 8.535 | 8.613 | 8.528 | 8.556 | 161,096 | +0.07(+0.84%) |
Mar 25, 2019 | 8.478 | 8.506 | 8.449 | 8.485 | 155,685 | -0.01(-0.17%) |
Mar 22, 2019 | 8.620 | 8.663 | 8.485 | 8.499 | 218,662 | -0.20(-2.30%) |
Mar 21, 2019 | 8.671 | 8.742 | 8.642 | 8.699 | 183,458 | +0.01(+0.16%) |
Mar 20, 2019 | 8.628 | 8.735 | 8.592 | 8.685 | 211,776 | +0.06(+0.75%) |
Mar 19, 2019 | 8.649 | 8.721 | 8.606 | 8.620 | 118,954 | -0.01(-0.08%) |
Mar 18, 2019 | 8.520 | 8.642 | 8.520 | 8.628 | 113,275 | +0.11(+1.26%) |
Mar 15, 2019 | 8.520 | 8.578 | 8.506 | 8.520 | 88,416 | -0.01(-0.17%) |
Mar 14, 2019 | 8.528 | 8.563 | 8.513 | 8.535 | 147,712 | +0.03(+0.32%) |
Mar 13, 2019 | 8.515 | 8.524 | 8.472 | 8.508 | 138,611 | +0.06(+0.76%) |
Mar 12, 2019 | 8.458 | 8.508 | 8.437 | 8.444 | 108,951 | +0.01(+0.08%) |
Mar 11, 2019 | 8.309 | 8.458 | 8.309 | 8.437 | 98,452 | +0.18(+2.15%) |
Mar 08, 2019 | 8.366 | 8.380 | 8.259 | 8.259 | 247,968 | -0.17(-2.06%) |
Mar 07, 2019 | 8.458 | 8.522 | 8.430 | 8.433 | 108,226 | -0.03(-0.30%) |
Mar 06, 2019 | 8.522 | 8.558 | 8.458 | 8.458 | 147,753 | -0.10(-1.16%) |
Mar 05, 2019 | 8.579 | 8.593 | 8.511 | 8.558 | 138,818 | -0.01(-0.17%) |
Mar 04, 2019 | 8.664 | 8.685 | 8.501 | 8.572 | 206,450 | -0.05(-0.58%) |
Mar 01, 2019 | 8.550 | 8.621 | 8.550 | 8.621 | 128,419 | +0.09(+1.08%) |
Feb 28, 2019 | 8.593 | 8.609 | 8.494 | 8.529 | 176,660 | -0.04(-0.50%) |
Feb 27, 2019 | 8.550 | 8.600 | 8.508 | 8.572 | 103,378 | +0.06(+0.75%) |
Feb 26, 2019 | 8.558 | 8.629 | 8.487 | 8.508 | 175,312 | -0.05(-0.58%) |
Feb 25, 2019 | 8.550 | 8.587 | 8.514 | 8.558 | 148,396 | +0.01(+0.17%) |
Feb 22, 2019 | 8.550 | 8.572 | 8.508 | 8.543 | 162,777 | +0.05(+0.59%) |
Feb 21, 2019 | 8.636 | 8.636 | 8.494 | 8.494 | 146,310 | -0.16(-1.89%) |
Feb 20, 2019 | 8.579 | 8.664 | 8.579 | 8.657 | 103,811 | +0.08(+0.91%) |
Feb 19, 2019 | 8.508 | 8.607 | 8.508 | 8.579 | 146,756 | +0.04(+0.50%) |
Feb 15, 2019 | 8.529 | 8.565 | 8.515 | 8.536 | 168,269 | +0.05(+0.59%) |
Feb 14, 2019 | 8.430 | 8.515 | 8.419 | 8.487 | 116,073 | +0.07(+0.82%) |
Feb 13, 2019 | 8.424 | 8.523 | 8.398 | 8.417 | 142,932 | +0.04(+0.42%) |
Feb 12, 2019 | 8.403 | 8.403 | 8.330 | 8.382 | 148,885 | +0.11(+1.28%) |
Feb 11, 2019 | 8.227 | 8.283 | 8.206 | 8.276 | 220,451 | +0.03(+0.34%) |
Feb 08, 2019 | 8.325 | 8.347 | 8.198 | 8.248 | 159,166 | -0.10(-1.18%) |
Feb 07, 2019 | 8.453 | 8.453 | 8.269 | 8.347 | 175,672 | -0.12(-1.42%) |
Feb 06, 2019 | 8.460 | 8.509 | 8.417 | 8.467 | 113,107 | +0.01(+0.08%) |
Feb 05, 2019 | 8.445 | 8.488 | 8.396 | 8.460 | 226,793 | +0.02(+0.25%) |
Feb 04, 2019 | 8.474 | 8.523 | 8.142 | 8.438 | 462,560 | -0.03(-0.33%) |
Feb 01, 2019 | 8.438 | 8.523 | 8.318 | 8.467 | 220,962 | +0.08(+0.93%) |
Jan 31, 2019 | 8.290 | 8.403 | 8.262 | 8.389 | 179,213 | +0.12(+1.45%) |
Jan 30, 2019 | 8.184 | 8.290 | 8.184 | 8.269 | 170,805 | +0.11(+1.30%) |
Jan 29, 2019 | 8.121 | 8.234 | 8.107 | 8.163 | 398,416 | +0.09(+1.14%) |
Jan 28, 2019 | 8.043 | 8.097 | 7.952 | 8.072 | 142,681 | -0.08(-0.95%) |
Jan 25, 2019 | 8.100 | 8.167 | 8.100 | 8.149 | 353,057 | +0.10(+1.23%) |
Jan 24, 2019 | 8.093 | 8.114 | 8.043 | 8.050 | 421,446 | -0.05(-0.61%) |
Jan 23, 2019 | 8.170 | 8.269 | 8.072 | 8.100 | 225,188 | -0.08(-1.03%) |
Jan 22, 2019 | 8.333 | 8.361 | 8.177 | 8.184 | 256,644 | -0.21(-2.52%) |
Jan 18, 2019 | 8.396 | 8.495 | 8.361 | 8.396 | 336,191 | +0.07(+0.85%) |
Jan 17, 2019 | 8.297 | 8.375 | 8.255 | 8.325 | 326,447 | -0.01(-0.08%) |
Jan 16, 2019 | 8.333 | 8.375 | 8.318 | 8.333 | 153,295 | -0.08(-0.92%) |
Jan 15, 2019 | 8.389 | 8.445 | 8.340 | 8.410 | 207,146 | +0.01(+0.08%) |
Jan 14, 2019 | 8.220 | 8.403 | 8.220 | 8.403 | 297,040 | +0.14(+1.69%) |
Jan 11, 2019 | 8.313 | 8.355 | 8.264 | 8.264 | 182,192 | -0.08(-0.92%) |
Jan 10, 2019 | 8.299 | 8.348 | 8.250 | 8.341 | 116,815 | +0.01(+0.17%) |
Jan 09, 2019 | 8.334 | 8.369 | 8.222 | 8.327 | 278,612 | +0.12(+1.45%) |
Jan 08, 2019 | 8.180 | 8.243 | 8.120 | 8.208 | 269,569 | +0.11(+1.39%) |
Jan 07, 2019 | 7.927 | 8.180 | 7.900 | 8.095 | 219,111 | +0.22(+2.76%) |
Jan 04, 2019 | 7.752 | 7.920 | 7.752 | 7.878 | 265,655 | +0.22(+2.93%) |
Jan 03, 2019 | 7.619 | 7.703 | 7.507 | 7.654 | 329,513 | +0.08(+1.02%) |