Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.250 | 8.373 | 8.155 | 8.317 | 10,903 | -0.02(-0.23%) |
Feb 27, 2019 | 8.117 | 8.354 | 8.117 | 8.336 | 2,459 | +0.27(+3.29%) |
Feb 26, 2019 | 8.155 | 8.392 | 8.070 | 8.070 | 14,622 | -0.09(-1.16%) |
Feb 25, 2019 | 8.250 | 8.338 | 8.146 | 8.165 | 43,274 | -0.07(-0.81%) |
Feb 22, 2019 | 8.146 | 8.383 | 8.079 | 8.231 | 5,799 | +0.16(+2.00%) |
Feb 21, 2019 | 8.117 | 8.336 | 8.061 | 8.070 | 11,358 | +0.01(+0.12%) |
Feb 20, 2019 | 8.061 | 8.307 | 8.051 | 8.061 | 30,419 | +0.00(+0.00%) |
Feb 19, 2019 | 7.966 | 8.113 | 7.966 | 8.061 | 5,262 | +0.13(+1.67%) |
Feb 15, 2019 | 8.079 | 8.165 | 7.842 | 7.928 | 5,799 | -0.04(-0.48%) |
Feb 14, 2019 | 8.127 | 8.241 | 7.966 | 7.966 | 11,410 | -0.24(-2.89%) |
Feb 13, 2019 | 8.250 | 8.269 | 8.023 | 8.203 | 21,531 | -0.05(-0.57%) |
Feb 12, 2019 | 8.061 | 8.343 | 8.061 | 8.250 | 17,481 | +0.21(+2.59%) |
Feb 11, 2019 | 8.383 | 8.383 | 8.042 | 8.042 | 9,873 | -0.35(-4.18%) |
Feb 08, 2019 | 7.966 | 8.392 | 7.966 | 8.392 | 11,388 | +0.40(+4.98%) |
Feb 07, 2019 | 7.918 | 7.994 | 7.871 | 7.994 | 26,953 | +0.13(+1.69%) |
Feb 06, 2019 | 7.871 | 8.013 | 7.833 | 7.861 | 36,754 | +0.00(+0.00%) |
Feb 05, 2019 | 7.871 | 7.942 | 7.842 | 7.861 | 89,329 | -0.06(-0.72%) |
Feb 04, 2019 | 7.814 | 8.061 | 7.814 | 7.918 | 33,599 | +0.10(+1.34%) |
Feb 01, 2019 | 7.871 | 7.947 | 7.729 | 7.814 | 67,700 | -0.06(-0.72%) |
Jan 31, 2019 | 7.804 | 8.042 | 7.797 | 7.871 | 72,782 | +0.07(+0.85%) |
Jan 30, 2019 | 7.928 | 8.061 | 7.788 | 7.804 | 11,690 | -0.11(-1.44%) |
Jan 29, 2019 | 7.917 | 7.918 | 7.889 | 7.918 | 2,434 | -0.02(-0.25%) |
Jan 28, 2019 | 7.966 | 8.061 | 7.937 | 7.938 | 9,289 | +0.00(+0.01%) |
Jan 25, 2019 | 7.842 | 8.013 | 7.842 | 7.937 | 1,159 | +0.04(+0.48%) |
Jan 24, 2019 | 8.203 | 8.288 | 7.899 | 7.899 | 11,596 | -0.20(-2.46%) |
Jan 23, 2019 | 8.108 | 8.273 | 7.710 | 8.098 | 6,724 | +0.21(+2.64%) |
Jan 22, 2019 | 8.203 | 8.288 | 7.818 | 7.890 | 2,576 | -0.22(-2.69%) |
Jan 18, 2019 | 8.250 | 8.250 | 7.937 | 8.108 | 5,483 | -0.05(-0.58%) |
Jan 17, 2019 | 7.738 | 8.279 | 7.738 | 8.155 | 4,890 | +0.33(+4.24%) |
Jan 16, 2019 | 8.098 | 8.108 | 7.814 | 7.823 | 4,728 | -0.27(-3.28%) |
Jan 15, 2019 | 7.624 | 8.089 | 7.624 | 8.089 | 11,678 | +0.50(+6.63%) |
Jan 14, 2019 | 7.691 | 7.767 | 7.586 | 7.586 | 4,318 | -0.11(-1.48%) |
Jan 11, 2019 | 7.653 | 7.823 | 7.653 | 7.700 | 2,319 | +0.18(+2.40%) |
Jan 10, 2019 | 7.833 | 7.833 | 7.520 | 7.520 | 1,629 | -0.29(-3.76%) |
Jan 09, 2019 | 7.492 | 7.821 | 7.492 | 7.814 | 1,674 | +0.32(+4.30%) |
Jan 08, 2019 | 7.425 | 7.556 | 7.425 | 7.492 | 3,847 | -0.02(-0.30%) |
Jan 07, 2019 | 7.826 | 7.826 | 7.514 | 7.514 | 1,761 | +0.04(+0.55%) |
Jan 04, 2019 | 7.738 | 7.776 | 7.473 | 7.473 | 1,159 | +0.06(+0.77%) |
Jan 03, 2019 | 7.710 | 7.842 | 7.416 | 7.416 | 3,816 | -0.44(-5.56%) |
Jan 02, 2019 | 7.425 | 8.061 | 7.273 | 7.852 | 2,258 | +0.28(+3.76%) |
Dec 31, 2018 | 7.283 | 7.596 | 7.207 | 7.567 | 10,967 | +0.09(+1.27%) |
Dec 28, 2018 | 7.112 | 7.558 | 7.112 | 7.473 | 2,530 | +0.23(+3.14%) |
Dec 27, 2018 | 7.188 | 7.586 | 6.970 | 7.245 | 5,096 | -0.02(-0.26%) |
Dec 26, 2018 | 7.444 | 7.577 | 7.207 | 7.264 | 21,310 | +0.41(+5.95%) |
Dec 24, 2018 | 7.226 | 7.406 | 6.847 | 6.856 | 3,585 | -0.59(-7.90%) |
Dec 21, 2018 | 8.061 | 8.061 | 7.131 | 7.444 | 26,152 | -0.61(-7.54%) |
Dec 20, 2018 | 7.605 | 8.051 | 7.520 | 8.051 | 4,052 | +0.45(+5.86%) |
Dec 19, 2018 | 7.662 | 7.700 | 7.605 | 7.605 | 4,759 | -0.13(-1.72%) |
Dec 18, 2018 | 8.108 | 8.445 | 7.738 | 7.738 | 7,558 | -0.48(-5.83%) |
Dec 17, 2018 | 8.061 | 8.525 | 7.915 | 8.217 | 5,057 | +0.18(+2.30%) |
Dec 14, 2018 | 8.032 | 8.042 | 8.004 | 8.032 | 5,378 | -0.07(-0.82%) |
Dec 13, 2018 | 8.042 | 8.280 | 8.034 | 8.098 | 7,703 | +0.06(+0.71%) |
Dec 12, 2018 | 8.174 | 8.485 | 8.042 | 8.042 | 4,569 | -0.18(-2.19%) |
Dec 11, 2018 | 8.402 | 8.402 | 8.032 | 8.222 | 16,486 | +0.18(+2.24%) |
Dec 10, 2018 | 8.136 | 8.167 | 8.033 | 8.042 | 14,054 | -0.09(-1.05%) |
Dec 07, 2018 | 8.298 | 8.582 | 8.127 | 8.127 | 14,552 | -0.18(-2.17%) |
Dec 06, 2018 | 8.535 | 8.535 | 8.298 | 8.307 | 15,910 | -0.26(-3.03%) |
Dec 04, 2018 | 8.473 | 8.567 | 8.473 | 8.567 | 5,607 | +0.10(+1.16%) |