Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.090 | 8.230 | 7.940 | 8.020 | 25,500 | -0.01(-0.12%) |
Mar 28, 2019 | 8.100 | 8.100 | 7.995 | 8.030 | 20,682 | +0.02(+0.25%) |
Mar 27, 2019 | 8.000 | 8.140 | 7.891 | 8.010 | 31,877 | -0.04(-0.50%) |
Mar 26, 2019 | 8.200 | 8.200 | 7.993 | 8.050 | 21,102 | -0.04(-0.49%) |
Mar 25, 2019 | 8.030 | 8.286 | 8.030 | 8.090 | 24,681 | +0.03(+0.37%) |
Mar 22, 2019 | 8.160 | 8.244 | 7.900 | 8.060 | 41,900 | -0.10(-1.23%) |
Mar 21, 2019 | 8.170 | 8.410 | 8.140 | 8.160 | 14,680 | -0.02(-0.24%) |
Mar 20, 2019 | 8.420 | 8.500 | 7.890 | 8.180 | 52,471 | -0.28(-3.31%) |
Mar 19, 2019 | 8.510 | 8.530 | 8.340 | 8.460 | 18,420 | -0.04(-0.47%) |
Mar 18, 2019 | 8.452 | 8.580 | 8.435 | 8.500 | 17,129 | +0.00(+0.00%) |
Mar 15, 2019 | 8.510 | 8.690 | 8.450 | 8.500 | 115,000 | -0.01(-0.12%) |
Mar 14, 2019 | 8.130 | 8.608 | 8.110 | 8.510 | 72,298 | +0.36(+4.42%) |
Mar 13, 2019 | 8.080 | 8.330 | 8.080 | 8.150 | 57,753 | +0.03(+0.37%) |
Mar 12, 2019 | 7.970 | 8.170 | 7.893 | 8.120 | 38,772 | +0.13(+1.63%) |
Mar 11, 2019 | 7.690 | 8.010 | 7.620 | 7.990 | 38,458 | +0.32(+4.17%) |
Mar 08, 2019 | 8.000 | 8.000 | 7.590 | 7.670 | 88,400 | -0.31(-3.88%) |
Mar 07, 2019 | 7.920 | 8.020 | 7.870 | 7.980 | 53,833 | +0.03(+0.38%) |
Mar 06, 2019 | 7.910 | 8.050 | 7.800 | 7.950 | 113,482 | -0.25(-3.05%) |
Mar 05, 2019 | 7.860 | 8.250 | 7.637 | 8.200 | 38,218 | +0.07(+0.86%) |
Mar 04, 2019 | 8.150 | 8.210 | 7.820 | 8.130 | 61,644 | -0.07(-0.85%) |
Mar 01, 2019 | 8.120 | 8.250 | 8.120 | 8.200 | 10,300 | +0.07(+0.86%) |
Feb 28, 2019 | 7.920 | 8.180 | 7.920 | 8.130 | 25,602 | +0.20(+2.52%) |
Feb 27, 2019 | 8.190 | 8.380 | 7.890 | 7.930 | 39,757 | -0.26(-3.17%) |
Feb 26, 2019 | 8.100 | 8.250 | 8.100 | 8.190 | 20,689 | +0.10(+1.24%) |
Feb 25, 2019 | 8.190 | 8.370 | 8.070 | 8.090 | 38,253 | -0.11(-1.34%) |
Feb 22, 2019 | 8.040 | 8.250 | 8.000 | 8.200 | 15,300 | +0.12(+1.49%) |
Feb 21, 2019 | 8.310 | 8.360 | 8.010 | 8.080 | 16,969 | -0.22(-2.65%) |
Feb 20, 2019 | 8.060 | 8.380 | 8.060 | 8.300 | 38,574 | +0.10(+1.22%) |
Feb 19, 2019 | 8.310 | 8.340 | 8.170 | 8.200 | 19,227 | -0.07(-0.85%) |
Feb 15, 2019 | 8.060 | 8.440 | 8.050 | 8.270 | 46,700 | +0.25(+3.12%) |
Feb 14, 2019 | 8.140 | 8.250 | 8.000 | 8.020 | 23,899 | -0.12(-1.47%) |
Feb 13, 2019 | 8.030 | 8.190 | 7.925 | 8.140 | 20,644 | +0.09(+1.12%) |
Feb 12, 2019 | 7.780 | 8.190 | 7.780 | 8.050 | 22,222 | +0.30(+3.87%) |
Feb 11, 2019 | 7.780 | 7.890 | 7.610 | 7.750 | 23,262 | -0.05(-0.64%) |
Feb 08, 2019 | 7.880 | 7.950 | 7.710 | 7.800 | 18,900 | +0.02(+0.26%) |
Feb 07, 2019 | 8.110 | 8.150 | 7.750 | 7.780 | 17,251 | -0.45(-5.47%) |
Feb 06, 2019 | 7.900 | 8.290 | 7.857 | 8.230 | 30,110 | +0.38(+4.84%) |
Feb 05, 2019 | 7.750 | 7.900 | 7.740 | 7.850 | 23,040 | +0.10(+1.29%) |
Feb 04, 2019 | 7.610 | 7.820 | 7.610 | 7.750 | 45,169 | +0.08(+1.04%) |
Feb 01, 2019 | 7.670 | 7.900 | 7.520 | 7.670 | 23,600 | -0.01(-0.13%) |
Jan 31, 2019 | 7.630 | 7.730 | 7.500 | 7.680 | 138,991 | +0.05(+0.66%) |
Jan 30, 2019 | 7.560 | 7.680 | 7.521 | 7.630 | 25,951 | +0.12(+1.60%) |
Jan 29, 2019 | 7.650 | 7.650 | 7.430 | 7.510 | 39,602 | -0.14(-1.83%) |
Jan 28, 2019 | 7.520 | 7.895 | 7.430 | 7.650 | 36,703 | -0.02(-0.26%) |
Jan 25, 2019 | 7.610 | 7.925 | 7.570 | 7.670 | 14,500 | +0.05(+0.66%) |
Jan 24, 2019 | 7.810 | 7.820 | 7.560 | 7.620 | 28,192 | -0.03(-0.39%) |
Jan 23, 2019 | 7.810 | 7.917 | 7.510 | 7.650 | 24,332 | -0.10(-1.29%) |
Jan 22, 2019 | 7.840 | 8.090 | 7.630 | 7.750 | 29,561 | -0.18(-2.27%) |
Jan 18, 2019 | 7.840 | 8.020 | 7.840 | 7.930 | 25,600 | +0.12(+1.54%) |
Jan 17, 2019 | 7.800 | 7.950 | 7.770 | 7.810 | 29,207 | -0.03(-0.38%) |
Jan 16, 2019 | 7.800 | 7.915 | 7.740 | 7.840 | 27,096 | +0.17(+2.22%) |
Jan 15, 2019 | 7.570 | 7.850 | 7.570 | 7.670 | 32,752 | -0.09(-1.16%) |
Jan 14, 2019 | 7.800 | 7.990 | 7.610 | 7.760 | 27,539 | -0.14(-1.77%) |
Jan 11, 2019 | 7.840 | 8.000 | 7.750 | 7.900 | 21,100 | +0.03(+0.38%) |
Jan 10, 2019 | 7.880 | 7.980 | 7.600 | 7.870 | 37,835 | -0.03(-0.38%) |
Jan 09, 2019 | 8.000 | 8.130 | 7.560 | 7.900 | 42,104 | -0.19(-2.35%) |
Jan 08, 2019 | 7.840 | 8.130 | 7.580 | 8.090 | 31,424 | +0.26(+3.32%) |
Jan 07, 2019 | 7.870 | 7.890 | 7.510 | 7.830 | 58,781 | -0.04(-0.51%) |
Jan 04, 2019 | 7.130 | 7.940 | 7.130 | 7.870 | 42,500 | +0.83(+11.79%) |
Jan 03, 2019 | 7.040 | 7.480 | 7.000 | 7.040 | 34,055 | -0.01(-0.14%) |