Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.866 | 8.866 | 8.617 | 8.698 | 13,308 | -0.07(-0.76%) |
Mar 28, 2019 | 8.857 | 8.911 | 8.733 | 8.764 | 4,770 | -0.08(-0.95%) |
Mar 27, 2019 | 8.689 | 8.884 | 8.645 | 8.849 | 10,904 | +0.04(+0.40%) |
Mar 26, 2019 | 8.822 | 8.849 | 8.680 | 8.813 | 6,753 | +0.08(+0.96%) |
Mar 25, 2019 | 8.716 | 8.828 | 8.689 | 8.729 | 6,488 | +0.00(+0.05%) |
Mar 22, 2019 | 8.725 | 8.857 | 8.671 | 8.725 | 26,504 | -0.01(-0.10%) |
Mar 21, 2019 | 8.574 | 8.840 | 8.568 | 8.733 | 19,981 | +0.17(+1.97%) |
Mar 20, 2019 | 8.609 | 8.760 | 8.556 | 8.565 | 18,493 | -0.04(-0.41%) |
Mar 19, 2019 | 8.680 | 8.778 | 8.600 | 8.600 | 9,749 | -0.10(-1.12%) |
Mar 18, 2019 | 8.725 | 8.760 | 8.574 | 8.698 | 13,244 | -0.11(-1.21%) |
Mar 15, 2019 | 8.450 | 9.132 | 8.432 | 8.804 | 115,379 | +0.34(+3.98%) |
Mar 14, 2019 | 8.317 | 8.494 | 8.317 | 8.467 | 8,257 | +0.06(+0.67%) |
Mar 13, 2019 | 8.402 | 8.479 | 8.358 | 8.411 | 19,248 | +0.01(+0.11%) |
Mar 12, 2019 | 8.623 | 8.623 | 8.402 | 8.402 | 27,359 | -0.27(-3.06%) |
Mar 11, 2019 | 8.605 | 8.747 | 8.507 | 8.667 | 13,480 | +0.20(+2.40%) |
Mar 08, 2019 | 8.658 | 8.803 | 8.464 | 8.464 | 15,151 | -0.16(-1.85%) |
Mar 07, 2019 | 9.030 | 9.030 | 8.605 | 8.623 | 11,195 | -0.44(-4.88%) |
Mar 06, 2019 | 8.862 | 9.065 | 8.711 | 9.065 | 50,248 | +0.27(+3.12%) |
Mar 05, 2019 | 8.407 | 8.826 | 8.381 | 8.791 | 28,657 | +0.39(+4.63%) |
Mar 04, 2019 | 8.305 | 8.490 | 8.305 | 8.402 | 11,049 | +0.04(+0.53%) |
Mar 01, 2019 | 8.482 | 8.482 | 8.287 | 8.358 | 13,568 | -0.05(-0.63%) |
Feb 28, 2019 | 8.402 | 8.582 | 8.402 | 8.411 | 19,530 | +0.06(+0.74%) |
Feb 27, 2019 | 8.393 | 8.437 | 8.349 | 8.349 | 15,644 | -0.04(-0.53%) |
Feb 26, 2019 | 8.526 | 8.623 | 8.393 | 8.393 | 10,584 | -0.06(-0.73%) |
Feb 25, 2019 | 8.632 | 8.632 | 8.455 | 8.455 | 14,553 | -0.07(-0.83%) |
Feb 22, 2019 | 8.482 | 8.526 | 8.384 | 8.526 | 8,932 | +0.10(+1.15%) |
Feb 21, 2019 | 8.349 | 8.499 | 8.221 | 8.428 | 34,166 | +0.11(+1.28%) |
Feb 20, 2019 | 8.393 | 8.446 | 8.226 | 8.322 | 24,766 | -0.03(-0.32%) |
Feb 19, 2019 | 8.225 | 8.375 | 8.225 | 8.349 | 12,401 | +0.11(+1.29%) |
Feb 15, 2019 | 8.154 | 8.278 | 8.101 | 8.243 | 16,055 | +0.13(+1.64%) |
Feb 14, 2019 | 8.099 | 8.152 | 8.022 | 8.110 | 17,369 | -0.01(-0.11%) |
Feb 13, 2019 | 8.154 | 8.154 | 8.066 | 8.119 | 18,746 | +0.00(+0.04%) |
Feb 12, 2019 | 8.100 | 8.128 | 8.071 | 8.115 | 15,804 | +0.04(+0.44%) |
Feb 11, 2019 | 8.124 | 8.160 | 8.071 | 8.080 | 11,276 | +0.03(+0.33%) |
Feb 08, 2019 | 7.992 | 8.168 | 7.992 | 8.054 | 13,490 | +0.10(+1.22%) |
Feb 07, 2019 | 7.966 | 8.160 | 7.939 | 7.957 | 37,099 | -0.08(-0.99%) |
Feb 06, 2019 | 8.115 | 8.160 | 8.027 | 8.036 | 16,742 | -0.16(-1.94%) |
Feb 05, 2019 | 8.248 | 8.398 | 8.177 | 8.195 | 15,460 | -0.08(-0.96%) |
Feb 04, 2019 | 8.389 | 8.415 | 8.248 | 8.274 | 27,251 | -0.11(-1.37%) |
Feb 01, 2019 | 8.565 | 8.680 | 8.301 | 8.389 | 16,551 | -0.11(-1.25%) |
Jan 31, 2019 | 8.521 | 8.654 | 8.477 | 8.495 | 19,097 | +0.02(+0.21%) |
Jan 30, 2019 | 8.468 | 8.521 | 8.407 | 8.477 | 15,291 | +0.10(+1.16%) |
Jan 29, 2019 | 8.239 | 8.424 | 8.204 | 8.380 | 18,910 | +0.16(+1.93%) |
Jan 28, 2019 | 8.151 | 8.292 | 8.151 | 8.221 | 16,026 | -0.04(-0.43%) |
Jan 25, 2019 | 8.239 | 8.318 | 8.115 | 8.257 | 29,701 | +0.07(+0.86%) |
Jan 24, 2019 | 8.594 | 8.594 | 8.124 | 8.186 | 26,225 | -0.33(-3.83%) |
Jan 23, 2019 | 8.398 | 8.609 | 8.398 | 8.512 | 12,025 | +0.11(+1.26%) |
Jan 22, 2019 | 8.380 | 8.601 | 8.380 | 8.407 | 11,817 | -0.11(-1.35%) |
Jan 18, 2019 | 8.742 | 8.795 | 8.512 | 8.521 | 25,506 | -0.24(-2.72%) |
Jan 17, 2019 | 8.645 | 8.821 | 8.645 | 8.759 | 13,351 | +0.14(+1.64%) |
Jan 16, 2019 | 8.662 | 8.821 | 8.565 | 8.618 | 23,627 | -0.08(-0.87%) |
Jan 15, 2019 | 8.553 | 8.721 | 8.553 | 8.694 | 29,696 | +0.23(+2.70%) |
Jan 14, 2019 | 8.650 | 8.668 | 8.457 | 8.465 | 28,759 | -0.18(-2.14%) |
Jan 11, 2019 | 8.650 | 8.756 | 8.624 | 8.650 | 20,227 | -0.05(-0.61%) |
Jan 10, 2019 | 8.597 | 8.756 | 8.527 | 8.703 | 23,788 | +0.05(+0.61%) |
Jan 09, 2019 | 8.844 | 8.888 | 8.590 | 8.650 | 25,061 | -0.19(-2.19%) |
Jan 08, 2019 | 9.029 | 9.098 | 8.835 | 8.844 | 13,385 | -0.15(-1.62%) |
Jan 07, 2019 | 8.967 | 9.090 | 8.853 | 8.989 | 16,295 | +0.03(+0.34%) |
Jan 04, 2019 | 8.967 | 9.002 | 8.861 | 8.958 | 18,182 | +0.08(+0.89%) |
Jan 03, 2019 | 8.985 | 8.985 | 8.844 | 8.879 | 11,576 | -0.11(-1.18%) |