Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.560 | 8.755 | 8.390 | 8.650 | 364,510 | +0.08(+0.93%) |
Jan 30, 2019 | 8.640 | 8.780 | 8.490 | 8.570 | 446,612 | -0.07(-0.81%) |
Jan 29, 2019 | 8.910 | 9.080 | 8.610 | 8.640 | 660,685 | -0.25(-2.81%) |
Jan 28, 2019 | 8.960 | 9.210 | 8.830 | 8.890 | 475,917 | -0.16(-1.77%) |
Jan 25, 2019 | 8.970 | 9.160 | 8.930 | 9.050 | 793,100 | +0.12(+1.34%) |
Jan 24, 2019 | 8.710 | 9.000 | 8.710 | 8.930 | 580,294 | +0.16(+1.82%) |
Jan 23, 2019 | 8.990 | 9.265 | 8.720 | 8.770 | 824,658 | -0.19(-2.12%) |
Jan 22, 2019 | 8.530 | 9.010 | 8.440 | 8.960 | 772,768 | +0.23(+2.63%) |
Jan 18, 2019 | 8.670 | 8.810 | 8.550 | 8.730 | 708,300 | +0.08(+0.92%) |
Jan 17, 2019 | 8.640 | 8.800 | 8.550 | 8.650 | 410,403 | +0.01(+0.12%) |
Jan 16, 2019 | 8.660 | 8.920 | 8.640 | 8.640 | 519,739 | -0.01(-0.12%) |
Jan 15, 2019 | 8.600 | 8.800 | 8.586 | 8.650 | 322,890 | +0.04(+0.46%) |
Jan 14, 2019 | 8.690 | 8.870 | 8.590 | 8.610 | 819,912 | -0.17(-1.94%) |
Jan 11, 2019 | 8.750 | 8.900 | 8.620 | 8.780 | 1,929,500 | -0.02(-0.23%) |
Jan 10, 2019 | 8.640 | 9.210 | 8.540 | 8.800 | 1,138,728 | +0.15(+1.73%) |
Jan 09, 2019 | 9.220 | 9.563 | 8.630 | 8.650 | 1,497,052 | -0.54(-5.88%) |
Jan 08, 2019 | 8.810 | 9.262 | 8.790 | 9.190 | 1,955,194 | +0.44(+5.03%) |
Jan 07, 2019 | 8.720 | 9.010 | 8.640 | 8.750 | 771,479 | +0.00(+0.00%) |
Jan 04, 2019 | 8.750 | 9.030 | 8.700 | 8.750 | 1,083,900 | +0.18(+2.10%) |
Jan 03, 2019 | 8.900 | 9.060 | 8.510 | 8.570 | 1,102,495 | -0.02(-0.23%) |
Jan 02, 2019 | 8.490 | 8.820 | 8.100 | 8.590 | 617,794 | -0.03(-0.35%) |
Dec 31, 2018 | 8.720 | 8.880 | 8.570 | 8.620 | 533,100 | +0.03(+0.35%) |
Dec 28, 2018 | 8.520 | 8.990 | 8.360 | 8.590 | 681,200 | +0.06(+0.70%) |
Dec 27, 2018 | 8.700 | 8.980 | 8.100 | 8.530 | 572,269 | -0.30(-3.40%) |
Dec 26, 2018 | 7.880 | 9.080 | 7.810 | 8.830 | 689,674 | +0.93(+11.77%) |
Dec 24, 2018 | 7.270 | 8.040 | 6.990 | 7.900 | 236,600 | +0.56(+7.63%) |
Dec 21, 2018 | 7.330 | 7.340 | 6.970 | 7.340 | 753,400 | -0.01(-0.14%) |
Dec 20, 2018 | 7.670 | 7.820 | 7.310 | 7.350 | 362,927 | -0.36(-4.67%) |
Dec 19, 2018 | 7.900 | 7.970 | 7.700 | 7.710 | 282,588 | -0.13(-1.66%) |
Dec 18, 2018 | 7.930 | 8.578 | 7.690 | 7.840 | 305,278 | -0.05(-0.63%) |
Dec 17, 2018 | 7.830 | 8.070 | 7.700 | 7.890 | 295,561 | +0.11(+1.41%) |
Dec 14, 2018 | 8.050 | 8.140 | 7.730 | 7.780 | 376,800 | -0.40(-4.89%) |
Dec 13, 2018 | 7.640 | 8.230 | 7.640 | 8.180 | 493,610 | +0.53(+6.93%) |
Dec 12, 2018 | 7.320 | 8.240 | 7.070 | 7.650 | 3,146,196 | +0.06(+0.79%) |
Dec 11, 2018 | 7.720 | 7.720 | 7.460 | 7.590 | 227,464 | -0.09(-1.17%) |
Dec 10, 2018 | 7.840 | 8.070 | 7.650 | 7.680 | 383,962 | -0.17(-2.17%) |
Dec 07, 2018 | 8.070 | 8.190 | 7.730 | 7.850 | 163,700 | -0.23(-2.85%) |
Dec 06, 2018 | 8.010 | 8.120 | 7.820 | 8.080 | 173,808 | -0.03(-0.37%) |
Dec 04, 2018 | 7.980 | 8.370 | 7.835 | 8.110 | 467,300 | +0.13(+1.63%) |
Dec 03, 2018 | 8.340 | 8.450 | 7.890 | 7.980 | 194,296 | -0.22(-2.68%) |
Nov 30, 2018 | 8.200 | 8.530 | 8.110 | 8.200 | 424,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.140 | 8.395 | 7.760 | 8.200 | 393,572 | +0.03(+0.37%) |
Nov 28, 2018 | 7.970 | 8.280 | 7.890 | 8.170 | 186,298 | +0.21(+2.64%) |
Nov 27, 2018 | 8.020 | 8.090 | 7.620 | 7.960 | 212,789 | -0.14(-1.73%) |
Nov 26, 2018 | 8.290 | 8.360 | 8.010 | 8.100 | 156,558 | -0.16(-1.94%) |
Nov 23, 2018 | 8.190 | 8.340 | 8.180 | 8.260 | 67,400 | -0.02(-0.24%) |
Nov 21, 2018 | 8.280 | 8.280 | 8.280 | 0 | -0.02(-0.24%) | |
Nov 20, 2018 | 8.170 | 8.690 | 8.170 | 8.300 | 1,028,739 | +0.05(+0.61%) |
Nov 19, 2018 | 8.260 | 8.470 | 8.070 | 8.250 | 442,138 | +0.05(+0.61%) |
Nov 16, 2018 | 7.740 | 8.330 | 7.600 | 8.200 | 266,000 | +0.45(+5.81%) |
Nov 15, 2018 | 7.540 | 7.785 | 7.230 | 7.750 | 241,609 | +0.20(+2.65%) |
Nov 14, 2018 | 7.590 | 7.630 | 7.470 | 7.550 | 174,072 | +0.00(+0.00%) |
Nov 13, 2018 | 7.580 | 7.730 | 7.450 | 7.550 | 252,647 | -0.04(-0.53%) |
Nov 12, 2018 | 8.010 | 8.030 | 7.570 | 7.590 | 109,479 | -0.42(-5.24%) |
Nov 09, 2018 | 7.830 | 8.150 | 7.670 | 8.010 | 418,500 | +0.11(+1.39%) |
Nov 08, 2018 | 7.650 | 8.215 | 7.171 | 7.900 | 587,146 | +0.13(+1.67%) |
Nov 07, 2018 | 7.110 | 7.890 | 7.110 | 7.770 | 1,982,863 | +0.45(+6.15%) |
Nov 06, 2018 | 7.390 | 7.520 | 7.290 | 7.320 | 451,445 | -0.08(-1.08%) |
Nov 05, 2018 | 7.390 | 7.610 | 7.230 | 7.400 | 853,036 | +0.05(+0.68%) |
Nov 02, 2018 | 8.400 | 8.440 | 7.250 | 7.350 | 877,400 | +0.17(+2.37%) |