Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.701 | 7.710 | 7.583 | 7.616 | 6,761,656 | -0.07(-0.85%) |
Mar 28, 2019 | 7.663 | 7.701 | 7.607 | 7.682 | 12,682,142 | -0.25(-3.19%) |
Mar 27, 2019 | 8.038 | 8.106 | 7.879 | 7.935 | 6,678,010 | +0.17(+2.17%) |
Mar 26, 2019 | 7.644 | 7.804 | 7.644 | 7.766 | 7,426,937 | +0.10(+1.35%) |
Mar 25, 2019 | 7.654 | 7.710 | 7.598 | 7.663 | 8,664,422 | -0.04(-0.49%) |
Mar 22, 2019 | 7.804 | 7.832 | 7.673 | 7.701 | 6,960,170 | -0.21(-2.61%) |
Mar 21, 2019 | 7.973 | 7.991 | 7.898 | 7.907 | 7,478,577 | -0.33(-3.99%) |
Mar 20, 2019 | 8.310 | 8.376 | 8.217 | 8.235 | 8,360,037 | -0.25(-2.98%) |
Mar 19, 2019 | 8.545 | 8.564 | 8.451 | 8.489 | 6,031,487 | -0.20(-2.27%) |
Mar 18, 2019 | 8.648 | 8.732 | 8.620 | 8.686 | 8,612,129 | +0.36(+4.28%) |
Mar 15, 2019 | 8.310 | 8.348 | 8.254 | 8.329 | 3,825,513 | -0.03(-0.34%) |
Mar 14, 2019 | 8.404 | 8.432 | 8.315 | 8.357 | 4,084,685 | -0.14(-1.66%) |
Mar 13, 2019 | 8.404 | 8.498 | 8.376 | 8.498 | 3,877,300 | +0.19(+2.26%) |
Mar 12, 2019 | 8.367 | 8.414 | 8.254 | 8.310 | 5,803,027 | -0.24(-2.85%) |
Mar 11, 2019 | 8.442 | 8.582 | 8.432 | 8.554 | 9,380,504 | +0.45(+5.56%) |
Mar 08, 2019 | 8.029 | 8.123 | 8.029 | 8.104 | 3,263,659 | -0.02(-0.23%) |
Mar 07, 2019 | 8.301 | 8.329 | 8.095 | 8.123 | 8,120,374 | -0.48(-5.56%) |
Mar 06, 2019 | 8.667 | 8.695 | 8.587 | 8.601 | 3,376,090 | +0.01(+0.11%) |
Mar 05, 2019 | 8.573 | 8.601 | 8.451 | 8.592 | 2,795,119 | -0.04(-0.43%) |
Mar 04, 2019 | 8.742 | 8.751 | 8.507 | 8.629 | 5,589,849 | -0.08(-0.97%) |
Mar 01, 2019 | 8.807 | 8.883 | 8.695 | 8.714 | 3,586,166 | +0.05(+0.54%) |
Feb 28, 2019 | 8.704 | 8.779 | 8.657 | 8.667 | 5,670,093 | +0.12(+1.43%) |
Feb 27, 2019 | 8.470 | 8.582 | 8.442 | 8.545 | 5,579,192 | +0.18(+2.13%) |
Feb 26, 2019 | 8.310 | 8.385 | 8.301 | 8.367 | 3,756,401 | +0.14(+1.71%) |
Feb 25, 2019 | 8.263 | 8.329 | 8.217 | 8.226 | 4,608,266 | +0.11(+1.39%) |
Feb 22, 2019 | 8.198 | 8.198 | 8.076 | 8.113 | 2,449,024 | -0.01(-0.12%) |
Feb 21, 2019 | 8.160 | 8.188 | 8.104 | 8.123 | 2,943,290 | -0.08(-0.92%) |
Feb 20, 2019 | 8.104 | 8.217 | 8.095 | 8.198 | 3,839,656 | +0.12(+1.51%) |
Feb 19, 2019 | 7.982 | 8.085 | 7.954 | 8.076 | 5,199,564 | -0.18(-2.16%) |
Feb 15, 2019 | 8.076 | 8.254 | 8.057 | 8.254 | 6,248,950 | +0.43(+5.52%) |
Feb 14, 2019 | 7.823 | 7.888 | 7.766 | 7.823 | 3,999,306 | -0.19(-2.34%) |
Feb 13, 2019 | 8.048 | 8.095 | 7.991 | 8.010 | 3,223,528 | +0.00(+0.00%) |
Feb 12, 2019 | 7.935 | 8.020 | 7.935 | 8.010 | 3,565,149 | +0.21(+2.64%) |
Feb 11, 2019 | 7.785 | 7.832 | 7.757 | 7.804 | 4,660,287 | +0.12(+1.59%) |
Feb 08, 2019 | 7.691 | 7.710 | 7.541 | 7.682 | 7,736,105 | -0.16(-2.03%) |
Feb 07, 2019 | 8.151 | 8.160 | 7.813 | 7.841 | 9,153,428 | -0.55(-6.59%) |
Feb 06, 2019 | 8.320 | 8.432 | 8.320 | 8.395 | 2,660,635 | +0.05(+0.56%) |
Feb 05, 2019 | 8.310 | 8.367 | 8.282 | 8.348 | 4,128,207 | +0.09(+1.14%) |
Feb 04, 2019 | 8.160 | 8.254 | 8.095 | 8.254 | 4,394,635 | -0.05(-0.56%) |
Feb 01, 2019 | 8.048 | 8.371 | 8.038 | 8.301 | 13,389,618 | -0.03(-0.34%) |
Jan 31, 2019 | 8.292 | 8.348 | 8.235 | 8.329 | 10,047,101 | -0.38(-4.41%) |
Jan 30, 2019 | 8.648 | 8.761 | 8.597 | 8.714 | 3,012,863 | +0.06(+0.65%) |
Jan 29, 2019 | 8.695 | 8.779 | 8.648 | 8.657 | 3,363,680 | -0.04(-0.43%) |
Jan 28, 2019 | 8.657 | 8.704 | 8.606 | 8.695 | 3,851,308 | +0.03(+0.32%) |
Jan 25, 2019 | 8.554 | 8.761 | 8.554 | 8.667 | 4,863,398 | +0.36(+4.29%) |
Jan 24, 2019 | 8.329 | 8.357 | 8.226 | 8.310 | 3,203,974 | -0.18(-2.10%) |
Jan 23, 2019 | 8.498 | 8.545 | 8.423 | 8.489 | 4,117,067 | +0.19(+2.26%) |
Jan 22, 2019 | 8.310 | 8.414 | 8.292 | 8.301 | 3,631,790 | -0.27(-3.17%) |
Jan 18, 2019 | 8.517 | 8.573 | 8.442 | 8.573 | 7,242,484 | +0.21(+2.47%) |
Jan 17, 2019 | 8.404 | 8.423 | 8.292 | 8.367 | 7,814,721 | -0.35(-3.98%) |
Jan 16, 2019 | 8.348 | 8.751 | 8.329 | 8.714 | 15,057,198 | +0.62(+7.65%) |
Jan 15, 2019 | 7.991 | 8.095 | 7.945 | 8.095 | 5,612,407 | +0.05(+0.58%) |
Jan 14, 2019 | 7.916 | 8.095 | 7.916 | 8.048 | 3,021,384 | +0.02(+0.23%) |
Jan 11, 2019 | 8.001 | 8.082 | 7.949 | 8.029 | 4,098,871 | -0.05(-0.58%) |
Jan 10, 2019 | 7.982 | 8.104 | 7.954 | 8.076 | 3,137,949 | +0.05(+0.58%) |
Jan 09, 2019 | 8.076 | 8.132 | 7.954 | 8.029 | 4,057,387 | -0.17(-2.06%) |
Jan 08, 2019 | 8.339 | 8.348 | 8.142 | 8.198 | 4,676,372 | +0.04(+0.46%) |
Jan 07, 2019 | 8.048 | 8.207 | 7.991 | 8.160 | 6,036,156 | +0.17(+2.11%) |
Jan 04, 2019 | 7.813 | 8.010 | 7.776 | 7.991 | 5,165,435 | +0.40(+5.32%) |
Jan 03, 2019 | 7.654 | 7.673 | 7.551 | 7.588 | 5,833,014 | -0.10(-1.34%) |