Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.000 | 8.300 | 7.991 | 8.290 | 78,982 | +0.39(+4.94%) |
Jan 30, 2019 | 7.670 | 7.900 | 7.670 | 7.900 | 83,950 | +0.21(+2.73%) |
Jan 29, 2019 | 7.810 | 7.810 | 7.657 | 7.690 | 34,939 | -0.05(-0.65%) |
Jan 28, 2019 | 8.080 | 8.080 | 7.650 | 7.740 | 57,519 | -0.27(-3.37%) |
Jan 25, 2019 | 7.700 | 8.050 | 7.530 | 8.010 | 61,500 | +0.36(+4.71%) |
Jan 24, 2019 | 7.810 | 7.810 | 7.380 | 7.650 | 116,832 | -0.17(-2.17%) |
Jan 23, 2019 | 7.710 | 7.900 | 7.670 | 7.820 | 74,150 | +0.14(+1.82%) |
Jan 22, 2019 | 7.940 | 8.176 | 7.640 | 7.680 | 101,106 | -0.31(-3.88%) |
Jan 18, 2019 | 7.920 | 8.020 | 7.810 | 7.990 | 101,100 | +0.10(+1.27%) |
Jan 17, 2019 | 7.820 | 8.070 | 7.740 | 7.890 | 114,736 | +0.07(+0.90%) |
Jan 16, 2019 | 7.950 | 7.980 | 7.790 | 7.820 | 73,659 | +0.01(+0.13%) |
Jan 15, 2019 | 7.820 | 8.040 | 7.780 | 7.810 | 68,016 | +0.02(+0.26%) |
Jan 14, 2019 | 7.770 | 7.980 | 7.625 | 7.790 | 70,138 | -0.03(-0.38%) |
Jan 11, 2019 | 8.180 | 8.450 | 7.780 | 7.820 | 171,800 | -0.39(-4.75%) |
Jan 10, 2019 | 7.680 | 8.270 | 7.501 | 8.210 | 133,869 | +0.49(+6.35%) |
Jan 09, 2019 | 7.900 | 7.960 | 7.610 | 7.720 | 84,932 | -0.22(-2.77%) |
Jan 08, 2019 | 8.280 | 8.300 | 7.770 | 7.940 | 152,367 | -0.25(-3.05%) |
Jan 07, 2019 | 7.750 | 8.500 | 7.750 | 8.190 | 240,605 | +0.50(+6.50%) |
Jan 04, 2019 | 7.650 | 7.840 | 7.620 | 7.690 | 139,300 | +0.12(+1.59%) |
Jan 03, 2019 | 7.400 | 7.820 | 7.390 | 7.570 | 190,354 | +0.16(+2.16%) |
Jan 02, 2019 | 7.060 | 7.660 | 6.990 | 7.410 | 117,450 | +0.31(+4.37%) |
Dec 31, 2018 | 6.910 | 7.170 | 6.830 | 7.100 | 255,500 | +0.22(+3.20%) |
Dec 28, 2018 | 6.750 | 7.130 | 6.750 | 6.880 | 149,900 | +0.04(+0.58%) |
Dec 27, 2018 | 6.920 | 7.000 | 6.730 | 6.840 | 167,204 | -0.19(-2.70%) |
Dec 26, 2018 | 6.760 | 7.110 | 6.760 | 7.030 | 146,783 | +0.27(+3.99%) |
Dec 24, 2018 | 6.800 | 6.820 | 6.750 | 6.760 | 54,300 | -0.04(-0.59%) |
Dec 21, 2018 | 6.890 | 7.210 | 6.710 | 6.800 | 321,700 | -0.08(-1.16%) |
Dec 20, 2018 | 6.850 | 7.040 | 6.690 | 6.880 | 119,210 | +0.00(+0.00%) |
Dec 19, 2018 | 6.970 | 7.160 | 6.840 | 6.880 | 80,933 | -0.08(-1.22%) |
Dec 18, 2018 | 6.970 | 7.220 | 6.905 | 6.965 | 113,804 | +0.04(+0.51%) |
Dec 17, 2018 | 7.560 | 7.580 | 6.860 | 6.930 | 170,365 | -0.71(-9.29%) |
Dec 14, 2018 | 7.550 | 7.780 | 7.530 | 7.640 | 92,500 | +0.07(+0.92%) |
Dec 13, 2018 | 7.800 | 7.800 | 7.420 | 7.570 | 58,517 | -0.21(-2.70%) |
Dec 12, 2018 | 7.850 | 8.000 | 7.750 | 7.780 | 113,391 | -0.05(-0.64%) |
Dec 11, 2018 | 7.990 | 7.990 | 7.556 | 7.830 | 183,031 | -0.04(-0.51%) |
Dec 10, 2018 | 7.530 | 7.880 | 7.253 | 7.870 | 95,869 | -0.05(-0.63%) |
Dec 07, 2018 | 7.600 | 7.970 | 7.550 | 7.920 | 192,800 | +0.38(+5.04%) |
Dec 06, 2018 | 7.040 | 7.920 | 7.040 | 7.540 | 281,494 | +0.47(+6.65%) |
Dec 04, 2018 | 6.940 | 7.280 | 6.940 | 7.070 | 142,500 | +0.06(+0.86%) |
Dec 03, 2018 | 6.790 | 7.080 | 6.650 | 7.010 | 274,533 | +0.44(+6.70%) |
Nov 30, 2018 | 6.770 | 6.805 | 6.470 | 6.570 | 174,500 | -0.19(-2.81%) |
Nov 29, 2018 | 6.840 | 6.960 | 6.750 | 6.760 | 100,998 | -0.11(-1.60%) |
Nov 28, 2018 | 6.940 | 6.997 | 6.845 | 6.870 | 148,474 | -0.07(-1.01%) |
Nov 27, 2018 | 6.720 | 7.000 | 6.560 | 6.940 | 181,140 | +0.17(+2.51%) |
Nov 26, 2018 | 6.580 | 6.850 | 6.496 | 6.770 | 191,093 | +0.30(+4.64%) |
Nov 23, 2018 | 6.430 | 6.660 | 6.410 | 6.470 | 35,700 | -0.04(-0.61%) |
Nov 21, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.07(+1.09%) | |
Nov 20, 2018 | 6.470 | 6.550 | 6.390 | 6.440 | 65,725 | -0.13(-1.98%) |
Nov 19, 2018 | 6.590 | 6.710 | 6.450 | 6.570 | 102,871 | +0.02(+0.31%) |
Nov 16, 2018 | 6.390 | 6.560 | 6.300 | 6.550 | 115,000 | +0.15(+2.34%) |
Nov 15, 2018 | 6.600 | 6.640 | 6.290 | 6.400 | 135,546 | -0.18(-2.74%) |
Nov 14, 2018 | 6.880 | 6.890 | 6.450 | 6.580 | 162,555 | -0.26(-3.80%) |
Nov 13, 2018 | 7.060 | 7.310 | 6.800 | 6.840 | 130,337 | -0.16(-2.29%) |
Nov 12, 2018 | 7.340 | 7.360 | 6.930 | 7.000 | 95,388 | -0.35(-4.76%) |
Nov 09, 2018 | 7.200 | 7.360 | 6.940 | 7.350 | 115,600 | +0.16(+2.23%) |
Nov 08, 2018 | 7.320 | 7.380 | 7.120 | 7.190 | 105,781 | -0.10(-1.37%) |
Nov 07, 2018 | 7.220 | 7.465 | 6.820 | 7.290 | 116,986 | +0.18(+2.53%) |
Nov 06, 2018 | 7.180 | 7.270 | 6.970 | 7.110 | 259,045 | -0.08(-1.11%) |
Nov 05, 2018 | 7.010 | 7.270 | 7.010 | 7.190 | 172,410 | +0.19(+2.71%) |
Nov 02, 2018 | 6.970 | 7.040 | 6.680 | 7.000 | 93,400 | +0.30(+4.48%) |