Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.670 | 8.951 | 8.616 | 8.933 | 2,167,358 | +0.24(+2.81%) |
Jan 30, 2019 | 8.779 | 8.788 | 8.589 | 8.689 | 1,068,789 | +0.00(+0.00%) |
Jan 29, 2019 | 8.553 | 8.765 | 8.553 | 8.689 | 786,523 | +0.19(+2.23%) |
Jan 28, 2019 | 8.553 | 8.589 | 8.417 | 8.499 | 1,229,778 | -0.17(-1.98%) |
Jan 25, 2019 | 8.634 | 8.765 | 8.562 | 8.670 | 677,681 | +0.14(+1.70%) |
Jan 24, 2019 | 8.462 | 8.625 | 8.444 | 8.526 | 2,730,322 | +0.07(+0.86%) |
Jan 23, 2019 | 8.499 | 8.544 | 8.372 | 8.453 | 2,224,186 | +0.01(+0.11%) |
Jan 22, 2019 | 8.707 | 8.711 | 8.363 | 8.444 | 2,250,873 | -0.35(-4.01%) |
Jan 18, 2019 | 8.725 | 8.802 | 8.612 | 8.797 | 783,863 | +0.14(+1.67%) |
Jan 17, 2019 | 8.625 | 8.698 | 8.544 | 8.652 | 993,572 | -0.03(-0.31%) |
Jan 16, 2019 | 8.544 | 8.684 | 8.508 | 8.679 | 804,567 | +0.13(+1.48%) |
Jan 15, 2019 | 8.580 | 8.580 | 8.444 | 8.553 | 457,773 | -0.03(-0.32%) |
Jan 14, 2019 | 8.616 | 8.648 | 8.526 | 8.580 | 574,604 | -0.07(-0.84%) |
Jan 11, 2019 | 8.598 | 8.670 | 8.517 | 8.652 | 624,480 | +0.02(+0.21%) |
Jan 10, 2019 | 8.472 | 8.643 | 8.309 | 8.634 | 546,253 | +0.09(+1.06%) |
Jan 09, 2019 | 8.472 | 8.571 | 8.435 | 8.544 | 426,091 | +0.12(+1.39%) |
Jan 08, 2019 | 8.399 | 8.472 | 8.354 | 8.426 | 610,272 | +0.09(+1.08%) |
Jan 07, 2019 | 8.300 | 8.363 | 8.155 | 8.336 | 748,679 | +0.03(+0.33%) |
Jan 04, 2019 | 8.291 | 8.390 | 8.191 | 8.309 | 847,793 | +0.14(+1.66%) |
Jan 03, 2019 | 8.236 | 8.300 | 8.065 | 8.173 | 768,865 | -0.11(-1.31%) |
Jan 02, 2019 | 8.074 | 8.336 | 8.001 | 8.282 | 854,691 | +0.05(+0.66%) |
Dec 31, 2018 | 8.309 | 8.309 | 8.019 | 8.227 | 977,091 | -0.02(-0.22%) |
Dec 28, 2018 | 8.327 | 8.435 | 8.110 | 8.245 | 1,082,720 | -0.09(-1.08%) |
Dec 27, 2018 | 7.947 | 8.345 | 7.911 | 8.336 | 1,724,714 | +0.23(+2.79%) |
Dec 26, 2018 | 7.866 | 8.128 | 7.658 | 8.110 | 1,055,709 | +0.28(+3.58%) |
Dec 24, 2018 | 8.119 | 8.119 | 7.821 | 7.830 | 538,318 | -0.31(-3.78%) |
Dec 21, 2018 | 8.209 | 8.273 | 8.083 | 8.137 | 2,289,318 | -0.14(-1.64%) |
Dec 20, 2018 | 8.200 | 8.363 | 8.128 | 8.273 | 1,512,045 | +0.03(+0.33%) |
Dec 19, 2018 | 8.517 | 8.589 | 8.191 | 8.245 | 1,002,863 | -0.26(-3.08%) |
Dec 18, 2018 | 8.580 | 8.634 | 8.449 | 8.508 | 891,993 | -0.01(-0.11%) |
Dec 17, 2018 | 8.842 | 8.869 | 8.481 | 8.517 | 1,103,184 | -0.33(-3.78%) |
Dec 14, 2018 | 8.960 | 9.077 | 8.833 | 8.851 | 641,071 | -0.22(-2.39%) |
Dec 13, 2018 | 9.213 | 9.213 | 9.041 | 9.068 | 775,426 | -0.13(-1.38%) |
Dec 12, 2018 | 9.204 | 9.321 | 9.150 | 9.195 | 626,940 | +0.11(+1.19%) |
Dec 11, 2018 | 9.240 | 9.308 | 9.041 | 9.086 | 972,594 | -0.03(-0.30%) |
Dec 10, 2018 | 9.041 | 9.294 | 8.987 | 9.113 | 2,246,537 | +0.05(+0.60%) |
Dec 07, 2018 | 9.240 | 9.330 | 9.005 | 9.059 | 1,086,701 | -0.17(-1.86%) |
Dec 06, 2018 | 9.023 | 9.240 | 8.942 | 9.231 | 1,071,252 | +0.05(+0.59%) |
Dec 04, 2018 | 9.629 | 9.647 | 9.104 | 9.177 | 1,123,865 | -0.50(-5.14%) |
Dec 03, 2018 | 9.674 | 9.683 | 9.502 | 9.674 | 781,236 | +0.15(+1.61%) |
Nov 30, 2018 | 9.303 | 9.520 | 9.303 | 9.520 | 956,076 | +0.15(+1.64%) |
Nov 29, 2018 | 9.538 | 9.584 | 9.267 | 9.367 | 1,245,709 | -0.20(-2.08%) |
Nov 28, 2018 | 9.556 | 9.629 | 9.385 | 9.566 | 1,217,246 | +0.05(+0.47%) |
Nov 27, 2018 | 9.638 | 9.692 | 9.448 | 9.520 | 707,108 | -0.16(-1.68%) |
Nov 26, 2018 | 9.511 | 9.710 | 9.511 | 9.683 | 1,470,256 | +0.26(+2.78%) |
Nov 23, 2018 | 9.358 | 9.525 | 9.349 | 9.421 | 414,108 | -0.05(-0.48%) |
Nov 21, 2018 | 9.466 | 9.466 | 9.466 | 0 | +0.02(+0.19%) | |
Nov 20, 2018 | 9.584 | 9.701 | 9.421 | 9.448 | 1,036,583 | -0.26(-2.70%) |
Nov 19, 2018 | 9.954 | 10.02 | 9.692 | 9.710 | 462,519 | -0.24(-2.45%) |
Nov 16, 2018 | 9.837 | 9.963 | 9.810 | 9.954 | 1,233,807 | +0.03(+0.27%) |
Nov 15, 2018 | 9.647 | 9.927 | 9.602 | 9.927 | 846,245 | +0.22(+2.23%) |
Nov 14, 2018 | 9.927 | 9.968 | 9.656 | 9.710 | 1,364,364 | -0.14(-1.47%) |
Nov 13, 2018 | 9.918 | 10.10 | 9.801 | 9.855 | 600,851 | -0.03(-0.27%) |
Nov 12, 2018 | 10.22 | 10.23 | 9.864 | 9.882 | 925,652 | -0.32(-3.10%) |
Nov 09, 2018 | 10.43 | 10.48 | 10.16 | 10.20 | 733,316 | -0.31(-2.93%) |
Nov 08, 2018 | 10.50 | 10.63 | 10.45 | 10.51 | 1,692,099 | -0.03(-0.26%) |
Nov 07, 2018 | 10.37 | 10.63 | 10.28 | 10.53 | 2,042,395 | +0.27(+2.63%) |
Nov 06, 2018 | 10.14 | 10.52 | 9.642 | 10.26 | 2,977,078 | +0.57(+5.85%) |
Nov 05, 2018 | 9.642 | 9.876 | 9.642 | 9.696 | 590,485 | +0.14(+1.41%) |
Nov 02, 2018 | 9.525 | 9.646 | 9.462 | 9.561 | 2,089,646 | +0.08(+0.85%) |