Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.250 | 8.370 | 8.135 | 8.285 | 4,844 | -0.04(-0.48%) |
Jan 30, 2019 | 8.290 | 8.490 | 8.080 | 8.325 | 7,235 | +0.02(+0.30%) |
Jan 29, 2019 | 8.210 | 8.300 | 8.100 | 8.300 | 3,115 | +0.09(+1.10%) |
Jan 28, 2019 | 8.020 | 8.260 | 8.020 | 8.210 | 5,029 | +0.18(+2.24%) |
Jan 25, 2019 | 8.080 | 8.180 | 7.950 | 8.030 | 7,100 | -0.06(-0.74%) |
Jan 24, 2019 | 7.850 | 8.090 | 7.730 | 8.090 | 9,286 | +0.28(+3.59%) |
Jan 23, 2019 | 7.790 | 7.990 | 7.710 | 7.810 | 13,714 | +0.01(+0.13%) |
Jan 22, 2019 | 8.070 | 8.070 | 7.700 | 7.800 | 17,768 | -0.41(-4.99%) |
Jan 18, 2019 | 8.050 | 8.260 | 8.010 | 8.210 | 9,000 | +0.20(+2.50%) |
Jan 17, 2019 | 7.760 | 8.010 | 7.730 | 8.010 | 9,200 | +0.20(+2.56%) |
Jan 16, 2019 | 8.420 | 8.435 | 7.650 | 7.810 | 34,199 | -0.33(-4.05%) |
Jan 15, 2019 | 8.042 | 8.410 | 7.931 | 8.140 | 31,625 | -0.25(-2.98%) |
Jan 14, 2019 | 8.490 | 8.490 | 8.090 | 8.390 | 4,930 | -0.14(-1.64%) |
Jan 11, 2019 | 8.380 | 8.550 | 8.310 | 8.530 | 3,600 | +0.13(+1.55%) |
Jan 10, 2019 | 7.810 | 8.500 | 7.660 | 8.400 | 15,867 | +0.55(+7.01%) |
Jan 09, 2019 | 7.800 | 8.198 | 7.650 | 7.850 | 115,834 | -0.05(-0.63%) |
Jan 08, 2019 | 7.800 | 8.010 | 7.670 | 7.900 | 85,381 | +0.25(+3.27%) |
Jan 07, 2019 | 8.232 | 8.232 | 7.540 | 7.650 | 19,923 | -0.21(-2.73%) |
Jan 04, 2019 | 7.910 | 8.200 | 7.700 | 7.865 | 19,600 | +0.04(+0.45%) |
Jan 03, 2019 | 7.870 | 7.870 | 7.480 | 7.830 | 16,281 | +0.19(+2.49%) |
Jan 02, 2019 | 7.460 | 7.765 | 7.390 | 7.640 | 12,289 | +0.22(+2.96%) |
Dec 31, 2018 | 7.100 | 7.590 | 7.060 | 7.420 | 46,700 | +0.32(+4.51%) |
Dec 28, 2018 | 7.130 | 7.300 | 7.090 | 7.100 | 46,000 | -0.11(-1.53%) |
Dec 27, 2018 | 7.110 | 7.230 | 6.960 | 7.210 | 323,074 | +0.06(+0.84%) |
Dec 26, 2018 | 7.650 | 7.748 | 7.090 | 7.150 | 86,377 | -0.45(-5.92%) |
Dec 24, 2018 | 7.820 | 7.960 | 7.600 | 7.600 | 58,800 | -0.36(-4.52%) |
Dec 21, 2018 | 7.970 | 7.970 | 7.600 | 7.960 | 73,900 | +0.11(+1.40%) |
Dec 20, 2018 | 7.900 | 8.090 | 7.590 | 7.850 | 40,902 | -0.06(-0.76%) |
Dec 19, 2018 | 8.330 | 8.330 | 7.860 | 7.910 | 41,404 | -0.32(-3.89%) |
Dec 18, 2018 | 8.090 | 8.290 | 8.000 | 8.230 | 38,312 | +0.12(+1.48%) |
Dec 17, 2018 | 8.240 | 8.400 | 8.000 | 8.110 | 31,146 | -0.11(-1.34%) |
Dec 14, 2018 | 8.510 | 8.510 | 8.150 | 8.220 | 22,500 | -0.39(-4.53%) |
Dec 13, 2018 | 8.690 | 8.690 | 8.321 | 8.610 | 6,183 | -0.08(-0.92%) |
Dec 12, 2018 | 8.210 | 8.880 | 8.210 | 8.690 | 36,949 | -0.01(-0.11%) |
Dec 11, 2018 | 8.270 | 8.700 | 8.060 | 8.700 | 22,476 | +0.40(+4.82%) |
Dec 10, 2018 | 8.070 | 8.300 | 8.020 | 8.300 | 15,401 | +0.17(+2.09%) |
Dec 07, 2018 | 8.210 | 8.300 | 8.010 | 8.130 | 28,000 | -0.14(-1.69%) |
Dec 06, 2018 | 8.130 | 8.280 | 7.910 | 8.270 | 30,593 | +0.04(+0.49%) |
Dec 04, 2018 | 8.560 | 8.630 | 8.180 | 8.230 | 44,500 | -0.38(-4.41%) |
Dec 03, 2018 | 8.780 | 8.920 | 8.430 | 8.610 | 16,921 | -0.15(-1.71%) |
Nov 30, 2018 | 8.630 | 8.760 | 8.210 | 8.760 | 19,800 | +0.02(+0.23%) |
Nov 29, 2018 | 8.330 | 8.740 | 8.250 | 8.740 | 5,124 | +0.36(+4.30%) |
Nov 28, 2018 | 8.540 | 8.640 | 8.100 | 8.380 | 40,363 | -0.04(-0.48%) |
Nov 27, 2018 | 8.450 | 8.530 | 8.300 | 8.420 | 19,996 | -0.11(-1.29%) |
Nov 26, 2018 | 8.510 | 8.560 | 8.180 | 8.530 | 7,866 | +0.03(+0.35%) |
Nov 23, 2018 | 8.390 | 8.555 | 8.211 | 8.500 | 8,100 | +0.11(+1.31%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.26(-3.01%) | |
Nov 20, 2018 | 8.350 | 9.040 | 8.230 | 8.650 | 139,840 | +0.22(+2.61%) |
Nov 19, 2018 | 8.500 | 8.500 | 8.160 | 8.430 | 20,119 | -0.07(-0.82%) |
Nov 16, 2018 | 8.370 | 8.540 | 8.280 | 8.500 | 20,000 | -0.07(-0.82%) |
Nov 15, 2018 | 8.560 | 8.780 | 8.500 | 8.570 | 14,949 | +0.05(+0.59%) |
Nov 14, 2018 | 8.860 | 8.860 | 8.435 | 8.520 | 29,264 | -0.28(-3.18%) |
Nov 13, 2018 | 8.740 | 8.800 | 8.390 | 8.800 | 19,155 | +0.05(+0.57%) |
Nov 12, 2018 | 8.700 | 8.880 | 8.700 | 8.750 | 11,282 | +0.02(+0.23%) |
Nov 09, 2018 | 9.030 | 9.330 | 8.510 | 8.730 | 80,800 | -0.37(-4.07%) |
Nov 08, 2018 | 9.370 | 9.460 | 9.100 | 9.100 | 9,367 | -0.30(-3.19%) |
Nov 07, 2018 | 9.990 | 9.990 | 9.110 | 9.400 | 55,728 | -0.20(-2.08%) |
Nov 06, 2018 | 9.360 | 9.730 | 9.250 | 9.600 | 22,207 | +0.10(+1.05%) |
Nov 05, 2018 | 9.570 | 9.850 | 9.360 | 9.500 | 34,406 | -0.08(-0.84%) |
Nov 02, 2018 | 9.320 | 9.680 | 9.290 | 9.580 | 17,800 | +0.25(+2.68%) |