Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.702 | 7.711 | 7.584 | 7.617 | 6,760,731 | -0.07(-0.85%) |
Mar 28, 2019 | 7.664 | 7.702 | 7.608 | 7.683 | 12,680,408 | -0.25(-3.19%) |
Mar 27, 2019 | 8.039 | 8.107 | 7.880 | 7.936 | 6,677,097 | +0.17(+2.17%) |
Mar 26, 2019 | 7.645 | 7.805 | 7.645 | 7.767 | 7,425,921 | +0.10(+1.35%) |
Mar 25, 2019 | 7.655 | 7.711 | 7.599 | 7.664 | 8,663,237 | -0.04(-0.49%) |
Mar 22, 2019 | 7.805 | 7.833 | 7.674 | 7.702 | 6,959,219 | -0.21(-2.61%) |
Mar 21, 2019 | 7.974 | 7.993 | 7.899 | 7.908 | 7,477,555 | -0.33(-3.99%) |
Mar 20, 2019 | 8.312 | 8.377 | 8.218 | 8.236 | 8,358,894 | -0.25(-2.98%) |
Mar 19, 2019 | 8.546 | 8.565 | 8.452 | 8.490 | 6,030,662 | -0.20(-2.27%) |
Mar 18, 2019 | 8.649 | 8.734 | 8.621 | 8.687 | 8,610,951 | +0.36(+4.28%) |
Mar 15, 2019 | 8.312 | 8.349 | 8.255 | 8.330 | 3,824,990 | -0.03(-0.34%) |
Mar 14, 2019 | 8.405 | 8.433 | 8.316 | 8.358 | 4,084,126 | -0.14(-1.66%) |
Mar 13, 2019 | 8.405 | 8.499 | 8.377 | 8.499 | 3,876,770 | +0.19(+2.26%) |
Mar 12, 2019 | 8.368 | 8.415 | 8.255 | 8.312 | 5,802,233 | -0.24(-2.85%) |
Mar 11, 2019 | 8.443 | 8.584 | 8.433 | 8.555 | 9,379,221 | +0.45(+5.56%) |
Mar 08, 2019 | 8.030 | 8.124 | 8.030 | 8.105 | 3,263,213 | -0.02(-0.23%) |
Mar 07, 2019 | 8.302 | 8.330 | 8.096 | 8.124 | 8,119,264 | -0.48(-5.56%) |
Mar 06, 2019 | 8.668 | 8.696 | 8.588 | 8.602 | 3,375,628 | +0.01(+0.11%) |
Mar 05, 2019 | 8.574 | 8.602 | 8.452 | 8.593 | 2,794,737 | -0.04(-0.43%) |
Mar 04, 2019 | 8.743 | 8.752 | 8.509 | 8.630 | 5,589,085 | -0.08(-0.97%) |
Mar 01, 2019 | 8.809 | 8.884 | 8.696 | 8.715 | 3,585,675 | +0.05(+0.54%) |
Feb 28, 2019 | 8.706 | 8.781 | 8.659 | 8.668 | 5,669,318 | +0.12(+1.43%) |
Feb 27, 2019 | 8.471 | 8.584 | 8.443 | 8.546 | 5,578,429 | +0.18(+2.13%) |
Feb 26, 2019 | 8.312 | 8.387 | 8.302 | 8.368 | 3,755,887 | +0.14(+1.71%) |
Feb 25, 2019 | 8.265 | 8.330 | 8.218 | 8.227 | 4,607,636 | +0.11(+1.39%) |
Feb 22, 2019 | 8.199 | 8.199 | 8.077 | 8.115 | 2,448,689 | -0.01(-0.12%) |
Feb 21, 2019 | 8.161 | 8.190 | 8.105 | 8.124 | 2,942,888 | -0.08(-0.92%) |
Feb 20, 2019 | 8.105 | 8.218 | 8.096 | 8.199 | 3,839,131 | +0.12(+1.51%) |
Feb 19, 2019 | 7.983 | 8.086 | 7.955 | 8.077 | 5,198,853 | -0.18(-2.16%) |
Feb 15, 2019 | 8.077 | 8.255 | 8.058 | 8.255 | 6,248,096 | +0.43(+5.52%) |
Feb 14, 2019 | 7.824 | 7.889 | 7.767 | 7.824 | 3,998,759 | -0.19(-2.34%) |
Feb 13, 2019 | 8.049 | 8.096 | 7.993 | 8.011 | 3,223,087 | +0.00(+0.00%) |
Feb 12, 2019 | 7.936 | 8.021 | 7.936 | 8.011 | 3,564,661 | +0.21(+2.64%) |
Feb 11, 2019 | 7.786 | 7.833 | 7.758 | 7.805 | 4,659,650 | +0.12(+1.59%) |
Feb 08, 2019 | 7.692 | 7.711 | 7.542 | 7.683 | 7,735,047 | -0.16(-2.03%) |
Feb 07, 2019 | 8.152 | 8.161 | 7.814 | 7.842 | 9,152,177 | -0.55(-6.59%) |
Feb 06, 2019 | 8.321 | 8.433 | 8.321 | 8.396 | 2,660,271 | +0.05(+0.56%) |
Feb 05, 2019 | 8.312 | 8.368 | 8.283 | 8.349 | 4,127,642 | +0.09(+1.14%) |
Feb 04, 2019 | 8.161 | 8.255 | 8.096 | 8.255 | 4,394,034 | -0.05(-0.56%) |
Feb 01, 2019 | 8.049 | 8.372 | 8.039 | 8.302 | 13,387,787 | -0.03(-0.34%) |
Jan 31, 2019 | 8.293 | 8.349 | 8.236 | 8.330 | 10,045,727 | -0.38(-4.41%) |
Jan 30, 2019 | 8.649 | 8.762 | 8.599 | 8.715 | 3,012,451 | +0.06(+0.65%) |
Jan 29, 2019 | 8.696 | 8.781 | 8.649 | 8.659 | 3,363,220 | -0.04(-0.43%) |
Jan 28, 2019 | 8.659 | 8.706 | 8.607 | 8.696 | 3,850,781 | +0.03(+0.32%) |
Jan 25, 2019 | 8.555 | 8.762 | 8.555 | 8.668 | 4,862,733 | +0.36(+4.29%) |
Jan 24, 2019 | 8.330 | 8.358 | 8.227 | 8.312 | 3,203,535 | -0.18(-2.10%) |
Jan 23, 2019 | 8.499 | 8.546 | 8.424 | 8.490 | 4,116,504 | +0.19(+2.26%) |
Jan 22, 2019 | 8.312 | 8.415 | 8.293 | 8.302 | 3,631,293 | -0.27(-3.17%) |
Jan 18, 2019 | 8.518 | 8.574 | 8.443 | 8.574 | 7,241,493 | +0.21(+2.47%) |
Jan 17, 2019 | 8.405 | 8.424 | 8.293 | 8.368 | 7,813,652 | -0.35(-3.98%) |
Jan 16, 2019 | 8.349 | 8.752 | 8.330 | 8.715 | 15,055,139 | +0.62(+7.65%) |
Jan 15, 2019 | 7.993 | 8.096 | 7.946 | 8.096 | 5,611,639 | +0.05(+0.58%) |
Jan 14, 2019 | 7.918 | 8.096 | 7.918 | 8.049 | 3,020,971 | +0.02(+0.23%) |
Jan 11, 2019 | 8.002 | 8.084 | 7.950 | 8.030 | 4,098,311 | -0.05(-0.58%) |
Jan 10, 2019 | 7.983 | 8.105 | 7.955 | 8.077 | 3,137,520 | +0.05(+0.58%) |
Jan 09, 2019 | 8.077 | 8.133 | 7.955 | 8.030 | 4,056,832 | -0.17(-2.06%) |
Jan 08, 2019 | 8.340 | 8.349 | 8.143 | 8.199 | 4,675,733 | +0.04(+0.46%) |
Jan 07, 2019 | 8.049 | 8.208 | 7.993 | 8.161 | 6,035,330 | +0.17(+2.11%) |
Jan 04, 2019 | 7.814 | 8.011 | 7.777 | 7.993 | 5,164,729 | +0.40(+5.32%) |
Jan 03, 2019 | 7.655 | 7.674 | 7.552 | 7.589 | 5,832,216 | -0.10(-1.34%) |