Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.450 | 7.540 | 7.360 | 7.420 | 9,400 | +0.18(+2.49%) |
Mar 28, 2019 | 7.110 | 7.240 | 7.110 | 7.240 | 4,919 | +0.02(+0.28%) |
Mar 27, 2019 | 7.080 | 7.230 | 7.055 | 7.220 | 12,835 | -0.08(-1.10%) |
Mar 26, 2019 | 7.500 | 7.600 | 7.300 | 7.300 | 17,946 | -0.20(-2.67%) |
Mar 25, 2019 | 7.370 | 7.660 | 7.330 | 7.500 | 45,954 | +0.18(+2.46%) |
Mar 22, 2019 | 7.120 | 7.380 | 7.120 | 7.320 | 18,200 | +0.13(+1.81%) |
Mar 21, 2019 | 7.270 | 7.270 | 7.100 | 7.190 | 7,103 | -0.09(-1.24%) |
Mar 20, 2019 | 7.310 | 7.350 | 7.200 | 7.280 | 21,899 | -0.03(-0.41%) |
Mar 19, 2019 | 7.430 | 7.430 | 7.250 | 7.310 | 11,147 | +0.03(+0.41%) |
Mar 18, 2019 | 7.420 | 7.480 | 7.270 | 7.280 | 23,367 | -0.14(-1.89%) |
Mar 15, 2019 | 7.595 | 7.595 | 7.420 | 7.420 | 11,700 | -0.09(-1.20%) |
Mar 14, 2019 | 7.570 | 7.600 | 7.440 | 7.510 | 33,688 | +0.00(+0.00%) |
Mar 13, 2019 | 7.510 | 7.650 | 7.510 | 7.510 | 33,987 | -0.08(-1.05%) |
Mar 12, 2019 | 7.460 | 7.590 | 7.400 | 7.590 | 26,416 | +0.13(+1.74%) |
Mar 11, 2019 | 7.510 | 7.640 | 7.460 | 7.460 | 44,202 | -0.08(-1.06%) |
Mar 08, 2019 | 7.803 | 7.803 | 7.400 | 7.540 | 10,900 | +0.01(+0.13%) |
Mar 07, 2019 | 7.555 | 7.715 | 7.450 | 7.530 | 53,309 | +0.03(+0.40%) |
Mar 06, 2019 | 7.520 | 7.560 | 7.500 | 7.500 | 1,187 | +0.00(+0.00%) |
Mar 05, 2019 | 7.580 | 7.910 | 7.500 | 7.500 | 46,074 | -0.03(-0.40%) |
Mar 04, 2019 | 7.750 | 7.860 | 7.500 | 7.530 | 42,091 | -0.28(-3.59%) |
Mar 01, 2019 | 7.650 | 7.860 | 7.650 | 7.810 | 37,100 | +0.21(+2.76%) |
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%) |