Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.074 | 8.129 | 8.020 | 8.111 | 10,317,507 | -0.37(-4.41%) |
Jan 30, 2019 | 8.421 | 8.531 | 8.372 | 8.485 | 3,093,951 | +0.05(+0.65%) |
Jan 29, 2019 | 8.467 | 8.549 | 8.421 | 8.431 | 3,454,210 | -0.04(-0.43%) |
Jan 28, 2019 | 8.431 | 8.476 | 8.380 | 8.467 | 3,954,961 | +0.03(+0.32%) |
Jan 25, 2019 | 8.330 | 8.531 | 8.330 | 8.440 | 4,994,291 | +0.35(+4.29%) |
Jan 24, 2019 | 8.111 | 8.138 | 8.010 | 8.093 | 3,290,205 | -0.17(-2.10%) |
Jan 23, 2019 | 8.275 | 8.321 | 8.202 | 8.266 | 4,227,873 | +0.18(+2.26%) |
Jan 22, 2019 | 8.093 | 8.193 | 8.074 | 8.083 | 3,729,535 | -0.26(-3.17%) |
Jan 18, 2019 | 8.294 | 8.348 | 8.220 | 8.348 | 7,437,407 | +0.20(+2.47%) |
Jan 17, 2019 | 8.184 | 8.202 | 8.074 | 8.147 | 8,025,046 | -0.34(-3.98%) |
Jan 16, 2019 | 8.129 | 8.522 | 8.111 | 8.485 | 15,462,445 | +0.60(+7.65%) |
Jan 15, 2019 | 7.782 | 7.882 | 7.736 | 7.882 | 5,763,458 | +0.05(+0.58%) |
Jan 14, 2019 | 7.709 | 7.882 | 7.709 | 7.837 | 3,102,701 | +0.02(+0.23%) |
Jan 11, 2019 | 7.791 | 7.871 | 7.741 | 7.819 | 4,209,188 | -0.05(-0.58%) |
Jan 10, 2019 | 7.773 | 7.892 | 7.745 | 7.864 | 3,222,403 | +0.05(+0.58%) |
Jan 09, 2019 | 7.864 | 7.919 | 7.745 | 7.819 | 4,166,587 | -0.16(-2.06%) |
Jan 08, 2019 | 8.120 | 8.129 | 7.928 | 7.983 | 4,802,231 | +0.04(+0.46%) |
Jan 07, 2019 | 7.837 | 7.992 | 7.782 | 7.946 | 6,198,612 | +0.16(+2.11%) |
Jan 04, 2019 | 7.608 | 7.800 | 7.572 | 7.782 | 5,304,457 | +0.39(+5.32%) |
Jan 03, 2019 | 7.453 | 7.471 | 7.353 | 7.389 | 5,990,003 | -0.10(-1.34%) |
Jan 02, 2019 | 7.188 | 7.490 | 7.179 | 7.490 | 7,705,856 | +0.05(+0.61%) |
Dec 31, 2018 | 7.499 | 7.572 | 7.325 | 7.444 | 6,351,882 | +0.09(+1.24%) |
Dec 28, 2018 | 7.289 | 7.453 | 7.243 | 7.353 | 6,733,868 | +0.22(+3.07%) |
Dec 27, 2018 | 7.079 | 7.143 | 6.960 | 7.134 | 15,301,169 | -0.32(-4.29%) |
Dec 26, 2018 | 7.225 | 7.462 | 7.051 | 7.453 | 7,556,906 | +0.23(+3.16%) |
Dec 24, 2018 | 7.188 | 7.252 | 7.088 | 7.225 | 7,001,993 | +0.04(+0.51%) |
Dec 21, 2018 | 7.289 | 7.389 | 7.161 | 7.188 | 9,493,391 | -0.17(-2.36%) |
Dec 20, 2018 | 7.389 | 7.444 | 7.280 | 7.362 | 12,099,635 | -0.28(-3.70%) |
Dec 19, 2018 | 7.983 | 8.010 | 7.618 | 7.645 | 7,872,392 | -0.29(-3.68%) |
Dec 18, 2018 | 8.010 | 8.065 | 7.873 | 7.937 | 5,127,394 | +0.08(+1.05%) |
Dec 17, 2018 | 7.974 | 8.001 | 7.828 | 7.855 | 6,584,570 | -0.18(-2.27%) |
Dec 14, 2018 | 8.020 | 8.143 | 7.992 | 8.038 | 5,152,275 | -0.06(-0.79%) |
Dec 13, 2018 | 8.074 | 8.175 | 8.047 | 8.102 | 7,053,269 | -0.15(-1.77%) |
Dec 12, 2018 | 7.809 | 8.376 | 7.736 | 8.248 | 20,820,658 | +0.64(+8.40%) |
Dec 11, 2018 | 7.819 | 7.837 | 7.590 | 7.608 | 7,001,257 | -0.05(-0.60%) |
Dec 10, 2018 | 7.937 | 7.974 | 7.517 | 7.654 | 11,544,792 | -0.32(-4.01%) |
Dec 07, 2018 | 8.147 | 8.202 | 7.946 | 7.974 | 6,347,284 | -0.16(-1.91%) |
Dec 06, 2018 | 8.102 | 8.157 | 7.974 | 8.129 | 12,321,125 | -0.15(-1.77%) |
Dec 04, 2018 | 8.485 | 8.504 | 8.239 | 8.275 | 7,302,414 | -0.30(-3.51%) |
Dec 03, 2018 | 8.650 | 8.677 | 8.568 | 8.577 | 6,142,863 | +0.21(+2.51%) |
Nov 30, 2018 | 8.367 | 8.394 | 8.312 | 8.367 | 7,333,179 | -0.24(-2.76%) |
Nov 29, 2018 | 8.741 | 8.768 | 8.549 | 8.604 | 12,551,498 | -0.43(-4.75%) |
Nov 28, 2018 | 8.933 | 9.033 | 8.796 | 9.033 | 4,419,207 | +0.05(+0.51%) |
Nov 27, 2018 | 8.905 | 9.006 | 8.869 | 8.988 | 4,839,682 | +0.10(+1.13%) |
Nov 26, 2018 | 8.741 | 8.905 | 8.732 | 8.887 | 9,250,430 | +0.44(+5.19%) |
Nov 23, 2018 | 8.476 | 8.531 | 8.440 | 8.449 | 2,811,855 | -0.17(-2.01%) |
Nov 21, 2018 | 8.622 | 8.622 | 8.622 | 0 | +0.19(+2.28%) | |
Nov 20, 2018 | 8.604 | 8.631 | 8.403 | 8.431 | 10,214,431 | -0.50(-5.62%) |
Nov 19, 2018 | 8.933 | 9.042 | 8.874 | 8.933 | 4,205,455 | -0.03(-0.31%) |
Nov 16, 2018 | 8.924 | 9.029 | 8.878 | 8.960 | 3,545,610 | -0.08(-0.91%) |
Nov 15, 2018 | 8.878 | 9.052 | 8.823 | 9.042 | 4,153,798 | +0.03(+0.30%) |
Nov 14, 2018 | 9.152 | 9.161 | 8.887 | 9.015 | 3,636,595 | +0.01(+0.10%) |
Nov 13, 2018 | 8.951 | 9.106 | 8.951 | 9.006 | 4,802,812 | +0.12(+1.34%) |
Nov 12, 2018 | 9.088 | 9.097 | 8.878 | 8.887 | 7,047,297 | -0.36(-3.85%) |
Nov 09, 2018 | 9.362 | 9.380 | 9.189 | 9.243 | 3,524,042 | -0.20(-2.13%) |
Nov 08, 2018 | 9.645 | 9.700 | 9.408 | 9.444 | 3,771,292 | -0.25(-2.54%) |
Nov 07, 2018 | 9.682 | 9.718 | 9.563 | 9.691 | 3,635,538 | +0.16(+1.63%) |
Nov 06, 2018 | 9.463 | 9.545 | 9.417 | 9.536 | 3,096,455 | -0.02(-0.19%) |
Nov 05, 2018 | 9.591 | 9.636 | 9.517 | 9.554 | 3,075,300 | -0.05(-0.57%) |
Nov 02, 2018 | 9.609 | 9.664 | 9.499 | 9.609 | 7,752,828 | +0.25(+2.63%) |