Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.892 | 8.985 | 8.892 | 8.967 | 52,351 | +0.09(+0.99%) |
Mar 28, 2019 | 8.811 | 8.931 | 8.794 | 8.879 | 50,442 | +0.13(+1.53%) |
Mar 27, 2019 | 8.715 | 8.787 | 8.715 | 8.745 | 26,090 | +0.03(+0.34%) |
Mar 26, 2019 | 8.775 | 8.864 | 8.649 | 8.715 | 44,318 | +0.00(+0.00%) |
Mar 25, 2019 | 8.775 | 8.799 | 8.679 | 8.715 | 70,336 | -0.08(-0.89%) |
Mar 22, 2019 | 8.955 | 8.970 | 8.787 | 8.793 | 71,024 | -0.18(-2.01%) |
Mar 21, 2019 | 8.937 | 8.973 | 8.854 | 8.973 | 71,660 | +0.10(+1.15%) |
Mar 20, 2019 | 8.865 | 8.877 | 8.806 | 8.871 | 60,469 | -0.02(-0.20%) |
Mar 19, 2019 | 8.877 | 8.908 | 8.868 | 8.889 | 53,853 | +0.04(+0.47%) |
Mar 18, 2019 | 8.847 | 8.871 | 8.817 | 8.847 | 42,738 | +0.01(+0.07%) |
Mar 15, 2019 | 8.835 | 8.847 | 8.785 | 8.841 | 35,178 | -0.01(-0.07%) |
Mar 14, 2019 | 8.847 | 8.847 | 8.763 | 8.847 | 25,704 | +0.02(+0.27%) |
Mar 13, 2019 | 8.811 | 8.847 | 8.793 | 8.823 | 25,227 | +0.03(+0.34%) |
Mar 12, 2019 | 8.895 | 8.907 | 8.763 | 8.793 | 63,030 | -0.03(-0.34%) |
Mar 11, 2019 | 8.709 | 8.907 | 8.709 | 8.823 | 97,504 | +0.07(+0.75%) |
Mar 08, 2019 | 8.697 | 8.769 | 8.643 | 8.757 | 114,873 | +0.07(+0.84%) |
Mar 07, 2019 | 8.743 | 8.755 | 8.630 | 8.684 | 80,993 | -0.10(-1.08%) |
Mar 06, 2019 | 8.785 | 8.785 | 8.725 | 8.779 | 50,676 | -0.01(-0.07%) |
Mar 05, 2019 | 8.743 | 8.785 | 8.719 | 8.785 | 76,507 | -0.01(-0.14%) |
Mar 04, 2019 | 8.791 | 8.809 | 8.701 | 8.797 | 111,703 | +0.08(+0.89%) |
Mar 01, 2019 | 8.827 | 8.827 | 8.630 | 8.719 | 143,078 | -0.04(-0.41%) |
Feb 28, 2019 | 8.690 | 8.797 | 8.676 | 8.755 | 77,867 | +0.02(+0.20%) |
Feb 27, 2019 | 8.761 | 8.773 | 8.684 | 8.737 | 42,032 | -0.01(-0.07%) |
Feb 26, 2019 | 8.648 | 8.743 | 8.624 | 8.743 | 100,533 | +0.14(+1.66%) |
Feb 25, 2019 | 8.630 | 8.642 | 8.565 | 8.600 | 61,616 | -0.02(-0.28%) |
Feb 22, 2019 | 8.511 | 8.636 | 8.511 | 8.624 | 75,994 | +0.11(+1.33%) |
Feb 21, 2019 | 8.600 | 8.600 | 8.505 | 8.511 | 70,012 | -0.10(-1.11%) |
Feb 20, 2019 | 8.636 | 8.636 | 8.565 | 8.606 | 52,431 | +0.04(+0.49%) |
Feb 19, 2019 | 8.565 | 8.672 | 8.487 | 8.565 | 78,296 | +0.00(+0.00%) |
Feb 15, 2019 | 8.458 | 8.589 | 8.374 | 8.565 | 62,039 | +0.11(+1.27%) |
Feb 14, 2019 | 8.458 | 8.476 | 8.374 | 8.458 | 72,946 | +0.02(+0.28%) |
Feb 13, 2019 | 8.499 | 8.511 | 8.386 | 8.434 | 69,758 | +0.02(+0.21%) |
Feb 12, 2019 | 8.428 | 8.510 | 8.374 | 8.416 | 29,952 | +0.05(+0.64%) |
Feb 11, 2019 | 8.487 | 8.500 | 8.261 | 8.363 | 143,663 | -0.29(-3.30%) |
Feb 08, 2019 | 8.672 | 8.702 | 8.589 | 8.648 | 89,781 | -0.02(-0.26%) |
Feb 07, 2019 | 8.930 | 8.930 | 8.671 | 8.671 | 169,530 | +0.00(+0.00%) |
Feb 06, 2019 | 8.582 | 8.836 | 8.535 | 8.671 | 166,180 | +0.14(+1.66%) |
Feb 05, 2019 | 8.511 | 8.582 | 8.435 | 8.529 | 124,057 | +0.03(+0.35%) |
Feb 04, 2019 | 8.193 | 8.559 | 8.188 | 8.500 | 249,322 | +0.40(+4.95%) |
Feb 01, 2019 | 8.175 | 8.199 | 8.016 | 8.099 | 101,383 | -0.04(-0.44%) |
Jan 31, 2019 | 8.057 | 8.204 | 8.022 | 8.134 | 57,427 | +0.10(+1.21%) |
Jan 30, 2019 | 7.998 | 8.110 | 7.998 | 8.037 | 144,257 | +0.07(+0.93%) |
Jan 29, 2019 | 8.022 | 8.069 | 7.963 | 7.963 | 82,773 | -0.06(-0.74%) |
Jan 28, 2019 | 8.110 | 8.137 | 8.007 | 8.022 | 55,906 | -0.12(-1.52%) |
Jan 25, 2019 | 8.110 | 8.216 | 8.110 | 8.146 | 84,768 | +0.02(+0.22%) |
Jan 24, 2019 | 8.110 | 8.128 | 8.022 | 8.128 | 37,847 | +0.03(+0.36%) |
Jan 23, 2019 | 8.110 | 8.163 | 7.969 | 8.099 | 70,607 | +0.04(+0.51%) |
Jan 22, 2019 | 8.016 | 8.115 | 7.982 | 8.057 | 101,957 | +0.02(+0.22%) |
Jan 18, 2019 | 8.028 | 8.051 | 7.963 | 8.040 | 64,593 | +0.02(+0.22%) |
Jan 17, 2019 | 7.939 | 8.022 | 7.908 | 8.022 | 57,944 | +0.08(+0.96%) |
Jan 16, 2019 | 7.951 | 7.951 | 7.835 | 7.945 | 40,560 | +0.05(+0.67%) |
Jan 15, 2019 | 7.768 | 7.939 | 7.768 | 7.892 | 61,421 | +0.11(+1.36%) |
Jan 14, 2019 | 7.768 | 7.963 | 7.745 | 7.786 | 108,452 | -0.05(-0.60%) |
Jan 11, 2019 | 7.721 | 7.845 | 7.721 | 7.833 | 58,659 | +0.03(+0.39%) |
Jan 10, 2019 | 7.732 | 7.817 | 7.672 | 7.802 | 76,035 | +0.07(+0.91%) |
Jan 09, 2019 | 7.721 | 7.808 | 7.691 | 7.732 | 117,017 | +0.07(+0.92%) |
Jan 08, 2019 | 7.528 | 7.715 | 7.417 | 7.662 | 128,173 | +0.16(+2.18%) |
Jan 07, 2019 | 7.399 | 7.668 | 7.364 | 7.499 | 184,713 | +0.11(+1.42%) |
Jan 04, 2019 | 7.043 | 7.411 | 7.043 | 7.393 | 115,835 | +0.32(+4.55%) |
Jan 03, 2019 | 6.803 | 7.200 | 6.628 | 7.072 | 120,359 | +0.20(+2.98%) |