Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 16, 2019 | 9.830 | 9.830 | 9.830 | 0 | -0.01(-0.10%) | |
Jan 15, 2019 | 9.800 | 9.850 | 9.799 | 9.840 | 62,092 | +0.04(+0.41%) |
Jan 14, 2019 | 9.790 | 9.800 | 9.780 | 9.800 | 18,231 | +0.00(+0.00%) |
Jan 11, 2019 | 9.790 | 9.810 | 9.790 | 9.800 | 16,700 | -0.01(-0.10%) |
Jan 10, 2019 | 9.810 | 9.810 | 9.790 | 9.810 | 13,928 | +0.02(+0.20%) |
Jan 09, 2019 | 9.810 | 9.810 | 9.780 | 9.790 | 20,058 | +0.01(+0.10%) |
Jan 08, 2019 | 9.780 | 9.800 | 9.780 | 9.780 | 5,287 | -0.01(-0.10%) |
Jan 07, 2019 | 9.760 | 9.810 | 9.760 | 9.790 | 24,269 | +0.01(+0.15%) |
Jan 04, 2019 | 9.810 | 9.810 | 9.750 | 9.775 | 14,300 | -0.01(-0.15%) |
Jan 03, 2019 | 9.750 | 9.799 | 9.750 | 9.790 | 21,812 | -0.03(-0.31%) |
Jan 02, 2019 | 9.770 | 9.840 | 9.750 | 9.820 | 52,941 | +0.05(+0.51%) |
Dec 31, 2018 | 9.770 | 9.780 | 9.770 | 9.770 | 22,300 | +0.02(+0.21%) |
Dec 28, 2018 | 9.750 | 9.780 | 9.750 | 9.750 | 31,400 | -0.01(-0.10%) |
Dec 27, 2018 | 9.750 | 9.760 | 9.750 | 9.760 | 32,247 | +0.01(+0.10%) |
Dec 26, 2018 | 9.740 | 9.760 | 9.730 | 9.750 | 89,847 | +0.01(+0.10%) |
Dec 24, 2018 | 9.730 | 9.740 | 9.730 | 9.740 | 19,400 | +0.00(+0.00%) |
Dec 21, 2018 | 9.730 | 9.750 | 9.730 | 9.740 | 44,300 | +0.00(+0.00%) |
Dec 20, 2018 | 9.740 | 9.740 | 9.729 | 9.740 | 30,441 | +0.00(+0.00%) |
Dec 19, 2018 | 9.730 | 9.740 | 9.729 | 9.740 | 33,513 | +0.01(+0.10%) |
Dec 18, 2018 | 9.700 | 9.730 | 9.700 | 9.730 | 15,962 | -0.01(-0.10%) |
Dec 17, 2018 | 9.740 | 9.740 | 9.730 | 9.740 | 14,110 | +0.00(+0.00%) |
Dec 14, 2018 | 9.700 | 9.750 | 9.700 | 9.740 | 38,000 | +0.00(+0.00%) |
Dec 13, 2018 | 9.740 | 9.750 | 9.720 | 9.740 | 47,344 | +0.02(+0.21%) |
Dec 12, 2018 | 9.700 | 9.730 | 9.685 | 9.720 | 149,901 | +0.04(+0.41%) |
Dec 11, 2018 | 9.680 | 9.700 | 9.680 | 9.680 | 17,728 | -0.01(-0.10%) |
Dec 10, 2018 | 9.680 | 9.690 | 9.680 | 9.690 | 39,188 | +0.01(+0.10%) |
Dec 07, 2018 | 9.680 | 9.690 | 9.680 | 9.680 | 15,900 | -0.01(-0.10%) |
Dec 06, 2018 | 9.680 | 9.700 | 9.680 | 9.690 | 14,606 | +0.01(+0.10%) |
Dec 04, 2018 | 9.680 | 9.700 | 9.680 | 9.680 | 14,100 | -0.01(-0.10%) |
Dec 03, 2018 | 9.700 | 9.700 | 9.680 | 9.690 | 56,485 | +0.01(+0.10%) |
Nov 30, 2018 | 9.680 | 9.700 | 9.680 | 9.680 | 23,400 | -0.01(-0.10%) |
Nov 29, 2018 | 9.680 | 9.700 | 9.680 | 9.690 | 11,999 | +0.01(+0.10%) |
Nov 28, 2018 | 9.690 | 9.700 | 9.680 | 9.680 | 7,508 | -0.02(-0.21%) |
Nov 27, 2018 | 9.680 | 9.700 | 9.680 | 9.700 | 13,350 | +0.02(+0.21%) |
Nov 26, 2018 | 9.700 | 9.700 | 9.680 | 9.680 | 10,900 | -0.02(-0.21%) |
Nov 23, 2018 | 9.680 | 9.700 | 9.680 | 9.700 | 8,800 | +0.02(+0.21%) |
Nov 21, 2018 | 9.680 | 9.680 | 9.680 | 0 | -0.02(-0.21%) | |
Nov 20, 2018 | 9.680 | 9.700 | 9.680 | 9.700 | 34,309 | +0.01(+0.10%) |
Nov 19, 2018 | 9.700 | 9.700 | 9.680 | 9.690 | 16,670 | -0.01(-0.10%) |
Nov 16, 2018 | 9.680 | 9.700 | 9.680 | 9.700 | 23,400 | +0.00(+0.00%) |
Nov 15, 2018 | 9.700 | 9.700 | 9.690 | 9.700 | 22,825 | +0.01(+0.10%) |
Nov 14, 2018 | 9.690 | 9.700 | 9.680 | 9.690 | 56,209 | +0.01(+0.10%) |
Nov 13, 2018 | 9.700 | 9.700 | 9.680 | 9.680 | 41,553 | -0.03(-0.31%) |
Nov 12, 2018 | 9.700 | 9.710 | 9.550 | 9.710 | 132,610 | +0.01(+0.10%) |
Nov 09, 2018 | 9.680 | 9.700 | 9.680 | 9.700 | 38,700 | +0.01(+0.15%) |
Nov 08, 2018 | 9.680 | 9.690 | 9.680 | 9.685 | 16,737 | +0.01(+0.05%) |
Nov 07, 2018 | 9.700 | 9.700 | 9.670 | 9.680 | 17,470 | -0.01(-0.10%) |
Nov 06, 2018 | 9.700 | 9.700 | 9.680 | 9.690 | 37,565 | -0.01(-0.05%) |
Nov 05, 2018 | 9.700 | 9.700 | 9.690 | 9.695 | 29,739 | -0.00(-0.05%) |
Nov 02, 2018 | 9.690 | 9.740 | 9.690 | 9.700 | 35,800 | +0.02(+0.21%) |
Nov 01, 2018 | 9.690 | 9.720 | 9.680 | 9.680 | 39,175 | -0.01(-0.10%) |
Oct 31, 2018 | 9.700 | 9.700 | 9.680 | 9.690 | 41,193 | +0.00(+0.05%) |
Oct 30, 2018 | 9.680 | 9.700 | 9.680 | 9.685 | 22,596 | +0.01(+0.05%) |
Oct 29, 2018 | 9.660 | 9.700 | 9.660 | 9.680 | 71,647 | +0.01(+0.10%) |
Oct 26, 2018 | 9.650 | 9.670 | 9.640 | 9.670 | 52,100 | +0.01(+0.10%) |
Oct 25, 2018 | 9.650 | 9.660 | 9.640 | 9.660 | 131,437 | +0.00(+0.00%) |
Oct 24, 2018 | 9.640 | 9.660 | 9.640 | 9.660 | 154,975 | +0.02(+0.16%) |
Oct 23, 2018 | 9.570 | 9.650 | 9.570 | 9.645 | 86,399 | +0.01(+0.16%) |
Oct 22, 2018 | 9.660 | 9.660 | 9.630 | 9.630 | 206,502 | -0.03(-0.31%) |
Oct 19, 2018 | 9.650 | 9.690 | 9.650 | 9.660 | 58,300 | -0.02(-0.21%) |
Oct 18, 2018 | 9.600 | 9.700 | 9.387 | 9.680 | 149,777 | +0.02(+0.21%) |
Oct 17, 2018 | 9.670 | 9.690 | 9.650 | 9.660 | 105,677 | -0.04(-0.41%) |
Oct 16, 2018 | 9.600 | 9.700 | 9.600 | 9.700 | 478,429 | +1.41(+17.01%) |
Oct 15, 2018 | 8.120 | 8.340 | 8.120 | 8.290 | 25,935 | +0.16(+1.97%) |
Oct 12, 2018 | 8.230 | 8.360 | 8.120 | 8.130 | 39,400 | -0.10(-1.22%) |
Oct 11, 2018 | 8.120 | 8.350 | 8.100 | 8.230 | 102,156 | +0.08(+0.98%) |
Oct 10, 2018 | 8.170 | 8.210 | 8.110 | 8.150 | 22,280 | -0.06(-0.73%) |
Oct 09, 2018 | 8.200 | 8.270 | 8.200 | 8.210 | 12,763 | -0.06(-0.73%) |
Oct 08, 2018 | 8.150 | 8.400 | 8.135 | 8.270 | 16,390 | +0.14(+1.72%) |
Oct 05, 2018 | 8.160 | 8.240 | 8.120 | 8.130 | 19,900 | -0.03(-0.37%) |
Oct 04, 2018 | 8.100 | 8.279 | 8.100 | 8.160 | 87,496 | +0.04(+0.49%) |
Oct 03, 2018 | 8.250 | 8.250 | 8.120 | 8.120 | 13,873 | -0.04(-0.49%) |
Oct 02, 2018 | 8.100 | 8.200 | 8.100 | 8.160 | 56,616 | +0.05(+0.62%) |
Oct 01, 2018 | 8.170 | 8.270 | 8.110 | 8.110 | 24,341 | -0.10(-1.22%) |
Sep 28, 2018 | 8.110 | 8.210 | 8.100 | 8.210 | 83,400 | +0.06(+0.74%) |
Sep 27, 2018 | 8.440 | 8.520 | 8.100 | 8.150 | 842,494 | -0.34(-4.00%) |
Sep 26, 2018 | 8.650 | 8.680 | 8.260 | 8.490 | 186,066 | -0.19(-2.19%) |
Sep 25, 2018 | 8.700 | 8.770 | 8.250 | 8.680 | 252,669 | +0.01(+0.12%) |
Sep 24, 2018 | 8.650 | 8.840 | 8.650 | 8.670 | 54,204 | -0.03(-0.34%) |
Sep 21, 2018 | 8.840 | 8.840 | 8.520 | 8.700 | 26,400 | -0.10(-1.14%) |
Sep 20, 2018 | 8.800 | 8.850 | 8.470 | 8.800 | 66,462 | +0.00(+0.00%) |
Sep 19, 2018 | 8.640 | 8.800 | 8.600 | 8.800 | 15,771 | +0.20(+2.33%) |
Sep 18, 2018 | 8.590 | 8.650 | 8.501 | 8.600 | 7,315 | -0.06(-0.69%) |
Sep 17, 2018 | 8.450 | 8.700 | 8.450 | 8.660 | 99,070 | +0.21(+2.49%) |
Sep 14, 2018 | 8.430 | 8.490 | 8.410 | 8.450 | 13,900 | -0.04(-0.47%) |
Sep 13, 2018 | 8.450 | 8.490 | 8.436 | 8.490 | 21,664 | +0.00(+0.00%) |
Sep 12, 2018 | 8.440 | 8.500 | 8.100 | 8.490 | 37,934 | +0.06(+0.77%) |
Sep 11, 2018 | 8.420 | 8.450 | 8.400 | 8.425 | 10,965 | -0.02(-0.30%) |
Sep 10, 2018 | 8.410 | 8.470 | 8.370 | 8.450 | 96,348 | -0.02(-0.24%) |
Sep 07, 2018 | 8.400 | 8.480 | 8.300 | 8.470 | 142,300 | +0.07(+0.83%) |
Sep 06, 2018 | 8.370 | 8.430 | 8.300 | 8.400 | 58,374 | +0.04(+0.51%) |
Sep 05, 2018 | 8.400 | 8.430 | 8.340 | 8.358 | 10,681 | -0.07(-0.86%) |
Sep 04, 2018 | 8.400 | 8.430 | 8.317 | 8.430 | 24,373 | +0.00(+0.00%) |
Aug 31, 2018 | 8.430 | 8.430 | 8.430 | 0 | +0.03(+0.36%) | |
Aug 30, 2018 | 8.400 | 8.400 | 8.310 | 8.400 | 14,532 | +0.03(+0.36%) |
Aug 29, 2018 | 8.350 | 8.400 | 8.340 | 8.370 | 20,142 | +0.02(+0.24%) |
Aug 28, 2018 | 8.340 | 8.400 | 8.300 | 8.350 | 45,261 | -0.05(-0.60%) |
Aug 27, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 14,116 | +0.05(+0.60%) |
Aug 24, 2018 | 8.260 | 8.400 | 8.260 | 8.350 | 27,800 | +0.04(+0.48%) |
Aug 23, 2018 | 8.350 | 8.450 | 8.310 | 8.310 | 14,942 | -0.04(-0.48%) |
Aug 22, 2018 | 8.280 | 8.390 | 8.260 | 8.350 | 21,158 | +0.10(+1.21%) |
Aug 21, 2018 | 8.340 | 8.380 | 8.247 | 8.250 | 51,562 | -0.09(-1.08%) |
Aug 20, 2018 | 8.150 | 8.350 | 8.110 | 8.340 | 25,466 | +0.15(+1.83%) |
Aug 17, 2018 | 8.120 | 8.290 | 8.120 | 8.190 | 28,800 | +0.08(+0.99%) |
Aug 16, 2018 | 8.280 | 8.280 | 8.100 | 8.110 | 8,444 | -0.21(-2.52%) |
Aug 15, 2018 | 8.190 | 8.350 | 8.160 | 8.320 | 49,411 | -0.06(-0.72%) |
Aug 14, 2018 | 8.300 | 8.390 | 8.100 | 8.380 | 96,875 | +0.10(+1.21%) |
Aug 13, 2018 | 8.260 | 8.350 | 8.220 | 8.280 | 62,904 | -0.02(-0.24%) |
Aug 10, 2018 | 8.300 | 8.300 | 8.190 | 8.300 | 50,700 | +0.01(+0.12%) |
Aug 09, 2018 | 8.260 | 8.300 | 8.160 | 8.290 | 34,237 | +0.01(+0.12%) |
Aug 08, 2018 | 8.290 | 8.390 | 8.170 | 8.280 | 55,928 | -0.03(-0.36%) |
Aug 07, 2018 | 8.210 | 8.330 | 8.170 | 8.310 | 82,432 | +0.03(+0.36%) |
Aug 06, 2018 | 8.280 | 8.347 | 8.152 | 8.280 | 101,573 | +0.01(+0.12%) |
Aug 03, 2018 | 8.300 | 8.400 | 8.010 | 8.270 | 206,300 | +1.67(+25.30%) |
Aug 02, 2018 | 6.600 | 6.950 | 6.600 | 6.600 | 47,329 | +0.01(+0.15%) |
Aug 01, 2018 | 6.420 | 6.640 | 6.390 | 6.590 | 47,851 | +0.23(+3.62%) |
Jul 31, 2018 | 6.350 | 6.460 | 6.300 | 6.360 | 16,371 | +0.05(+0.79%) |
Jul 30, 2018 | 6.510 | 6.610 | 6.240 | 6.310 | 68,705 | -0.20(-3.07%) |
Jul 27, 2018 | 6.600 | 6.800 | 6.300 | 6.510 | 81,700 | +0.00(+0.00%) |
Jul 26, 2018 | 6.250 | 6.580 | 6.250 | 6.510 | 67,370 | +0.30(+4.83%) |
Jul 25, 2018 | 5.960 | 6.250 | 5.960 | 6.210 | 33,035 | +0.24(+4.02%) |
Jul 24, 2018 | 5.950 | 6.090 | 5.950 | 5.970 | 12,923 | +0.10(+1.70%) |
Jul 23, 2018 | 5.740 | 6.170 | 5.740 | 5.870 | 26,951 | +0.13(+2.26%) |
Jul 20, 2018 | 5.780 | 5.930 | 5.710 | 5.740 | 13,897 | +0.03(+0.53%) |
Jul 19, 2018 | 5.740 | 5.740 | 5.600 | 5.710 | 10,011 | +0.00(+0.00%) |
Jul 18, 2018 | 5.710 | 5.950 | 5.710 | 5.710 | 14,323 | +0.00(+0.00%) |
Jul 17, 2018 | 5.800 | 5.970 | 5.671 | 5.710 | 20,091 | -0.04(-0.70%) |
Jul 16, 2018 | 5.650 | 5.990 | 5.631 | 5.750 | 17,013 | +0.12(+2.13%) |
Jul 13, 2018 | 5.603 | 5.653 | 5.570 | 5.630 | 8,721 | -0.07(-1.23%) |
Jul 12, 2018 | 5.750 | 5.800 | 5.610 | 5.700 | 8,637 | +0.09(+1.60%) |
Jul 11, 2018 | 5.740 | 5.900 | 5.610 | 5.610 | 12,110 | -0.27(-4.59%) |
Jul 10, 2018 | 5.730 | 5.880 | 5.695 | 5.880 | 17,131 | +0.17(+2.98%) |
Jul 09, 2018 | 5.660 | 5.927 | 5.660 | 5.710 | 10,613 | +0.02(+0.35%) |
Jul 06, 2018 | 5.400 | 5.790 | 5.400 | 5.690 | 19,227 | +0.26(+4.79%) |
Jul 05, 2018 | 5.670 | 5.739 | 5.430 | 5.430 | 44,406 | -0.17(-3.04%) |
Jul 03, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.67(-10.69%) | |
Jul 02, 2018 | 6.430 | 6.530 | 6.150 | 6.270 | 21,952 | -0.19(-2.94%) |
Jun 29, 2018 | 7.020 | 7.184 | 6.460 | 6.460 | 65,181 | -0.60(-8.50%) |
Jun 28, 2018 | 6.930 | 7.340 | 6.705 | 7.060 | 261,266 | +0.13(+1.88%) |
Jun 27, 2018 | 6.210 | 6.980 | 6.150 | 6.930 | 77,908 | +0.78(+12.68%) |
Jun 26, 2018 | 5.980 | 6.340 | 5.980 | 6.150 | 47,720 | +0.13(+2.16%) |
Jun 25, 2018 | 6.040 | 6.040 | 5.970 | 6.020 | 30,432 | -0.02(-0.33%) |
Jun 22, 2018 | 6.100 | 6.100 | 5.990 | 6.040 | 12,807 | +0.01(+0.17%) |
Jun 21, 2018 | 6.100 | 6.100 | 6.000 | 6.030 | 16,323 | -0.07(-1.15%) |
Jun 20, 2018 | 6.120 | 6.180 | 6.000 | 6.100 | 25,376 | -0.01(-0.16%) |
Jun 19, 2018 | 6.190 | 6.190 | 6.080 | 6.110 | 17,145 | -0.07(-1.13%) |
Jun 18, 2018 | 6.210 | 6.260 | 6.160 | 6.180 | 8,549 | -0.08(-1.28%) |
Jun 15, 2018 | 6.430 | 6.200 | 6.260 | 27,876 | -0.11(-1.73%) | |
Jun 14, 2018 | 6.410 | 6.560 | 6.360 | 6.370 | 17,785 | -0.01(-0.16%) |
Jun 13, 2018 | 6.490 | 6.560 | 6.350 | 6.380 | 20,077 | -0.15(-2.35%) |
Jun 12, 2018 | 6.580 | 6.660 | 6.480 | 6.534 | 25,701 | -0.13(-1.90%) |
Jun 11, 2018 | 6.500 | 6.660 | 6.500 | 6.660 | 17,301 | +0.13(+1.99%) |
Jun 08, 2018 | 6.790 | 6.840 | 6.530 | 6.530 | 32,947 | -0.34(-4.95%) |
Jun 07, 2018 | 6.860 | 6.880 | 6.700 | 6.870 | 20,969 | +0.01(+0.15%) |
Jun 06, 2018 | 6.830 | 6.870 | 6.700 | 6.860 | 14,246 | +0.06(+0.88%) |
Jun 05, 2018 | 6.640 | 6.899 | 6.640 | 6.800 | 29,540 | +0.09(+1.34%) |
Jun 04, 2018 | 6.990 | 7.050 | 6.590 | 6.710 | 79,758 | -0.32(-4.55%) |
Jun 01, 2018 | 7.230 | 7.270 | 7.020 | 7.030 | 23,399 | -0.19(-2.63%) |
May 31, 2018 | 7.160 | 7.306 | 7.150 | 7.220 | 10,159 | +0.01(+0.14%) |
May 30, 2018 | 7.240 | 7.280 | 7.125 | 7.210 | 26,210 | -0.02(-0.28%) |
May 29, 2018 | 7.200 | 7.320 | 7.160 | 7.230 | 12,288 | +0.00(+0.00%) |
May 25, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 7.320 | 7.360 | 7.110 | 7.220 | 11,151 | -0.14(-1.90%) |
May 23, 2018 | 7.420 | 7.500 | 7.350 | 7.360 | 9,458 | -0.01(-0.20%) |
May 22, 2018 | 7.560 | 7.560 | 7.300 | 7.375 | 10,376 | -0.21(-2.70%) |
May 21, 2018 | 7.610 | 7.620 | 7.512 | 7.580 | 10,583 | -0.06(-0.79%) |
May 18, 2018 | 7.640 | 7.650 | 7.547 | 7.640 | 9,519 | +0.00(+0.00%) |
May 17, 2018 | 7.520 | 7.828 | 7.520 | 7.640 | 14,316 | +0.03(+0.39%) |
May 16, 2018 | 7.490 | 7.890 | 7.470 | 7.610 | 56,844 | +0.17(+2.25%) |
May 15, 2018 | 7.340 | 7.480 | 6.999 | 7.443 | 73,540 | +0.47(+6.78%) |
May 14, 2018 | 7.300 | 7.485 | 6.970 | 6.970 | 26,212 | +0.05(+0.72%) |
May 11, 2018 | 6.900 | 7.034 | 6.900 | 6.920 | 5,162 | -0.02(-0.29%) |
May 10, 2018 | 6.860 | 7.070 | 6.720 | 6.940 | 17,891 | +0.09(+1.31%) |
May 09, 2018 | 6.860 | 6.930 | 6.610 | 6.850 | 11,741 | +0.05(+0.74%) |
May 08, 2018 | 6.850 | 6.990 | 6.760 | 6.800 | 8,659 | -0.08(-1.16%) |
May 07, 2018 | 6.960 | 6.990 | 6.870 | 6.880 | 13,086 | -0.12(-1.71%) |
May 04, 2018 | 6.900 | 7.000 | 6.839 | 7.000 | 10,573 | +0.14(+2.04%) |
May 03, 2018 | 6.950 | 6.970 | 6.770 | 6.860 | 19,089 | -0.07(-1.01%) |
May 02, 2018 | 7.010 | 7.150 | 6.920 | 6.930 | 20,029 | -0.11(-1.56%) |