Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.502 | 8.608 | 8.405 | 8.485 | 834,880 | -0.05(-0.62%) |
Jan 30, 2019 | 8.440 | 8.564 | 8.414 | 8.538 | 488,085 | +0.12(+1.37%) |
Jan 29, 2019 | 8.352 | 8.449 | 8.308 | 8.423 | 372,274 | +0.08(+0.95%) |
Jan 28, 2019 | 8.255 | 8.405 | 8.228 | 8.343 | 463,925 | +0.06(+0.75%) |
Jan 25, 2019 | 8.299 | 8.414 | 8.210 | 8.281 | 579,839 | +0.00(+0.00%) |
Jan 24, 2019 | 8.237 | 8.316 | 8.148 | 8.281 | 517,871 | +0.07(+0.86%) |
Jan 23, 2019 | 8.255 | 8.281 | 8.157 | 8.210 | 520,411 | -0.04(-0.54%) |
Jan 22, 2019 | 8.370 | 8.396 | 8.210 | 8.255 | 542,230 | -0.16(-1.89%) |
Jan 18, 2019 | 8.352 | 8.423 | 8.308 | 8.414 | 391,985 | +0.07(+0.85%) |
Jan 17, 2019 | 8.308 | 8.392 | 8.272 | 8.343 | 575,843 | +0.01(+0.11%) |
Jan 16, 2019 | 8.308 | 8.396 | 8.272 | 8.334 | 345,946 | +0.03(+0.32%) |
Jan 15, 2019 | 8.316 | 8.352 | 8.246 | 8.308 | 283,389 | +0.04(+0.54%) |
Jan 14, 2019 | 8.343 | 8.361 | 8.241 | 8.263 | 542,029 | -0.09(-1.06%) |
Jan 11, 2019 | 8.405 | 8.431 | 8.237 | 8.352 | 467,714 | -0.03(-0.32%) |
Jan 10, 2019 | 8.423 | 8.485 | 8.343 | 8.378 | 334,916 | -0.04(-0.53%) |
Jan 09, 2019 | 8.370 | 8.423 | 8.246 | 8.423 | 477,695 | +0.09(+1.06%) |
Jan 08, 2019 | 8.299 | 8.352 | 8.228 | 8.334 | 431,926 | +0.10(+1.18%) |
Jan 07, 2019 | 8.139 | 8.361 | 8.113 | 8.237 | 561,914 | +0.11(+1.31%) |
Jan 04, 2019 | 8.078 | 8.184 | 8.016 | 8.131 | 453,247 | +0.09(+1.10%) |
Jan 03, 2019 | 8.086 | 8.166 | 8.016 | 8.042 | 396,954 | -0.04(-0.44%) |
Jan 02, 2019 | 8.051 | 8.139 | 7.918 | 8.078 | 446,112 | -0.04(-0.44%) |
Dec 31, 2018 | 8.423 | 8.511 | 8.024 | 8.113 | 845,571 | -0.04(-0.43%) |
Dec 28, 2018 | 8.166 | 8.255 | 8.078 | 8.148 | 590,916 | +0.03(+0.33%) |
Dec 27, 2018 | 8.086 | 8.131 | 7.892 | 8.122 | 476,769 | -0.07(-0.86%) |
Dec 26, 2018 | 7.874 | 8.206 | 7.865 | 8.193 | 620,190 | +0.33(+4.16%) |
Dec 24, 2018 | 7.989 | 8.100 | 7.865 | 7.865 | 462,289 | -0.14(-1.77%) |
Dec 21, 2018 | 8.237 | 8.308 | 8.007 | 8.007 | 2,571,867 | -0.20(-2.48%) |
Dec 20, 2018 | 8.538 | 8.555 | 8.201 | 8.210 | 752,095 | -0.34(-3.93%) |
Dec 19, 2018 | 8.697 | 8.750 | 8.529 | 8.546 | 568,433 | -0.15(-1.73%) |
Dec 18, 2018 | 8.617 | 8.754 | 8.608 | 8.697 | 783,338 | +0.12(+1.44%) |
Dec 17, 2018 | 8.874 | 8.936 | 8.564 | 8.573 | 942,758 | -0.31(-3.49%) |
Dec 14, 2018 | 9.033 | 9.148 | 8.847 | 8.883 | 759,669 | -0.18(-1.95%) |
Dec 13, 2018 | 9.051 | 9.157 | 8.980 | 9.060 | 577,569 | +0.01(+0.10%) |
Dec 12, 2018 | 9.130 | 9.201 | 9.042 | 9.051 | 634,933 | -0.01(-0.10%) |
Dec 11, 2018 | 9.157 | 9.197 | 9.051 | 9.060 | 353,679 | -0.05(-0.58%) |
Dec 10, 2018 | 9.245 | 9.324 | 9.077 | 9.113 | 437,755 | -0.19(-2.00%) |
Dec 07, 2018 | 9.307 | 9.440 | 9.263 | 9.298 | 452,116 | -0.03(-0.28%) |
Dec 06, 2018 | 9.210 | 9.334 | 9.157 | 9.325 | 556,112 | +0.01(+0.09%) |
Dec 04, 2018 | 9.405 | 9.449 | 9.254 | 9.316 | 412,330 | -0.12(-1.22%) |
Dec 03, 2018 | 9.529 | 9.537 | 9.387 | 9.431 | 326,300 | -0.02(-0.19%) |
Nov 30, 2018 | 9.467 | 9.502 | 9.374 | 9.449 | 517,334 | -0.02(-0.19%) |
Nov 29, 2018 | 9.360 | 9.475 | 9.334 | 9.467 | 440,627 | +0.07(+0.75%) |
Nov 28, 2018 | 9.254 | 9.405 | 9.201 | 9.396 | 481,412 | +0.15(+1.63%) |
Nov 27, 2018 | 9.237 | 9.298 | 9.228 | 9.245 | 327,858 | +0.00(+0.00%) |
Nov 26, 2018 | 9.245 | 9.369 | 9.192 | 9.245 | 587,783 | +0.03(+0.29%) |
Nov 23, 2018 | 9.166 | 9.272 | 9.139 | 9.219 | 142,755 | +0.04(+0.39%) |
Nov 21, 2018 | 9.183 | 9.183 | 9.183 | 0 | +0.04(+0.48%) | |
Nov 20, 2018 | 9.237 | 9.316 | 9.113 | 9.139 | 513,482 | -0.13(-1.43%) |
Nov 19, 2018 | 9.334 | 9.378 | 9.232 | 9.272 | 648,444 | -0.06(-0.66%) |
Nov 16, 2018 | 9.254 | 9.343 | 9.183 | 9.334 | 2,352,816 | +0.05(+0.57%) |
Nov 15, 2018 | 9.272 | 9.321 | 9.210 | 9.281 | 770,435 | -0.04(-0.47%) |
Nov 14, 2018 | 9.387 | 9.409 | 9.245 | 9.325 | 598,946 | -0.02(-0.19%) |
Nov 13, 2018 | 9.246 | 9.413 | 9.194 | 9.343 | 802,157 | +0.12(+1.33%) |
Nov 12, 2018 | 9.290 | 9.395 | 9.194 | 9.220 | 872,325 | -0.10(-1.04%) |
Nov 09, 2018 | 9.299 | 9.334 | 9.194 | 9.316 | 773,553 | +0.00(+0.00%) |
Nov 08, 2018 | 9.237 | 9.422 | 9.194 | 9.316 | 857,585 | +0.04(+0.38%) |
Nov 07, 2018 | 9.308 | 9.343 | 9.106 | 9.281 | 784,027 | +0.01(+0.09%) |
Nov 06, 2018 | 9.220 | 9.290 | 9.167 | 9.273 | 790,314 | +0.11(+1.15%) |
Nov 05, 2018 | 9.211 | 9.308 | 9.115 | 9.167 | 828,467 | -0.07(-0.76%) |
Nov 02, 2018 | 9.273 | 9.369 | 9.167 | 9.237 | 684,981 | +0.03(+0.29%) |