Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.490 | 8.503 | 8.457 | 8.483 | 184,553 | +0.01(+0.15%) |
Jan 30, 2019 | 8.399 | 8.470 | 8.399 | 8.470 | 167,252 | +0.07(+0.84%) |
Jan 29, 2019 | 8.393 | 8.406 | 8.380 | 8.399 | 101,014 | +0.00(+0.00%) |
Jan 28, 2019 | 8.386 | 8.409 | 8.377 | 8.399 | 193,468 | -0.01(-0.08%) |
Jan 25, 2019 | 8.309 | 8.412 | 8.283 | 8.406 | 374,042 | +0.10(+1.16%) |
Jan 24, 2019 | 8.316 | 8.328 | 8.270 | 8.309 | 278,200 | +0.01(+0.16%) |
Jan 23, 2019 | 8.322 | 8.367 | 8.290 | 8.296 | 212,241 | -0.03(-0.31%) |
Jan 22, 2019 | 8.348 | 8.380 | 8.309 | 8.322 | 161,202 | -0.03(-0.31%) |
Jan 18, 2019 | 8.406 | 8.406 | 8.348 | 8.348 | 314,363 | -0.05(-0.54%) |
Jan 17, 2019 | 8.374 | 8.406 | 8.374 | 8.393 | 159,771 | +0.01(+0.15%) |
Jan 16, 2019 | 8.406 | 8.425 | 8.367 | 8.380 | 313,792 | -0.03(-0.38%) |
Jan 15, 2019 | 8.399 | 8.432 | 8.374 | 8.412 | 99,523 | +0.03(+0.38%) |
Jan 14, 2019 | 8.406 | 8.406 | 8.361 | 8.380 | 113,034 | -0.03(-0.38%) |
Jan 11, 2019 | 8.432 | 8.445 | 8.386 | 8.412 | 224,456 | -0.04(-0.46%) |
Jan 10, 2019 | 8.477 | 8.477 | 8.438 | 8.451 | 228,638 | -0.03(-0.30%) |
Jan 09, 2019 | 8.483 | 8.491 | 8.451 | 8.477 | 174,671 | -0.01(-0.08%) |
Jan 08, 2019 | 8.451 | 8.503 | 8.399 | 8.483 | 325,869 | +0.08(+1.00%) |
Jan 07, 2019 | 8.328 | 8.432 | 8.328 | 8.399 | 163,920 | +0.09(+1.09%) |
Jan 04, 2019 | 8.174 | 8.316 | 8.167 | 8.309 | 609,040 | +0.12(+1.50%) |
Jan 03, 2019 | 8.154 | 8.225 | 8.132 | 8.186 | 615,930 | -0.04(-0.47%) |
Jan 02, 2019 | 7.999 | 8.232 | 7.999 | 8.225 | 732,700 | +0.13(+1.59%) |
Dec 31, 2018 | 8.019 | 8.096 | 7.999 | 8.096 | 650,428 | +0.08(+0.97%) |
Dec 28, 2018 | 7.909 | 8.038 | 7.909 | 8.019 | 604,855 | +0.12(+1.55%) |
Dec 27, 2018 | 7.877 | 7.922 | 7.870 | 7.896 | 495,069 | -0.02(-0.25%) |
Dec 26, 2018 | 7.744 | 7.923 | 7.744 | 7.916 | 456,400 | +0.17(+2.22%) |
Dec 24, 2018 | 7.687 | 7.744 | 7.655 | 7.744 | 252,912 | +0.06(+0.75%) |
Dec 21, 2018 | 7.763 | 7.789 | 7.680 | 7.687 | 923,790 | -0.08(-1.06%) |
Dec 20, 2018 | 7.851 | 7.864 | 7.655 | 7.769 | 700,153 | -0.13(-1.61%) |
Dec 19, 2018 | 7.940 | 7.965 | 7.893 | 7.896 | 450,460 | -0.03(-0.40%) |
Dec 18, 2018 | 8.060 | 8.073 | 7.813 | 7.927 | 1,068,380 | -0.13(-1.65%) |
Dec 17, 2018 | 8.206 | 8.215 | 8.035 | 8.060 | 418,048 | -0.17(-2.08%) |
Dec 14, 2018 | 8.320 | 8.339 | 8.219 | 8.232 | 326,188 | -0.12(-1.44%) |
Dec 13, 2018 | 8.403 | 8.403 | 8.333 | 8.352 | 479,828 | -0.07(-0.83%) |
Dec 12, 2018 | 8.409 | 8.447 | 8.404 | 8.422 | 424,441 | +0.02(+0.23%) |
Dec 11, 2018 | 8.371 | 8.418 | 8.327 | 8.403 | 394,784 | +0.04(+0.53%) |
Dec 10, 2018 | 8.472 | 8.491 | 8.358 | 8.358 | 329,073 | -0.09(-1.05%) |
Dec 07, 2018 | 8.485 | 8.491 | 8.428 | 8.447 | 505,458 | -0.03(-0.37%) |
Dec 06, 2018 | 8.466 | 8.532 | 8.396 | 8.479 | 524,696 | -0.08(-0.89%) |
Dec 04, 2018 | 8.428 | 8.564 | 8.427 | 8.555 | 673,681 | +0.10(+1.20%) |
Dec 03, 2018 | 8.441 | 8.460 | 8.410 | 8.453 | 298,597 | +0.08(+0.91%) |
Nov 30, 2018 | 8.377 | 8.403 | 8.346 | 8.377 | 633,124 | -0.03(-0.30%) |
Nov 29, 2018 | 8.403 | 8.403 | 8.352 | 8.403 | 358,062 | +0.01(+0.15%) |
Nov 28, 2018 | 8.396 | 8.415 | 8.377 | 8.390 | 214,751 | +0.00(+0.00%) |
Nov 27, 2018 | 8.409 | 8.428 | 8.384 | 8.390 | 431,987 | -0.02(-0.23%) |
Nov 26, 2018 | 8.434 | 8.466 | 8.390 | 8.409 | 301,456 | +0.03(+0.30%) |
Nov 23, 2018 | 8.403 | 8.422 | 8.384 | 8.384 | 135,872 | -0.02(-0.23%) |
Nov 21, 2018 | 8.403 | 8.403 | 8.403 | 0 | +0.01(+0.08%) | |
Nov 20, 2018 | 8.484 | 8.484 | 8.396 | 8.396 | 440,474 | -0.11(-1.26%) |
Nov 19, 2018 | 8.522 | 8.553 | 8.471 | 8.503 | 631,859 | -0.03(-0.30%) |
Nov 16, 2018 | 8.604 | 8.616 | 8.515 | 8.528 | 334,282 | -0.08(-0.95%) |
Nov 15, 2018 | 8.528 | 8.610 | 8.515 | 8.610 | 245,834 | +0.08(+0.96%) |
Nov 14, 2018 | 8.553 | 8.572 | 8.509 | 8.528 | 353,222 | -0.01(-0.07%) |
Nov 13, 2018 | 8.553 | 8.578 | 8.528 | 8.534 | 166,904 | +0.00(+0.00%) |
Nov 12, 2018 | 8.566 | 8.572 | 8.522 | 8.534 | 255,600 | -0.01(-0.07%) |
Nov 09, 2018 | 8.528 | 8.566 | 8.503 | 8.541 | 228,619 | -0.02(-0.22%) |
Nov 08, 2018 | 8.578 | 8.660 | 8.541 | 8.560 | 271,641 | -0.01(-0.15%) |
Nov 07, 2018 | 8.534 | 8.572 | 8.509 | 8.572 | 208,792 | +0.06(+0.74%) |
Nov 06, 2018 | 8.484 | 8.528 | 8.481 | 8.509 | 297,413 | +0.02(+0.22%) |
Nov 05, 2018 | 8.490 | 8.528 | 8.490 | 8.490 | 319,724 | -0.01(-0.07%) |
Nov 02, 2018 | 8.534 | 8.534 | 8.484 | 8.497 | 262,888 | -0.01(-0.07%) |