Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.940 | 8.940 | 8.730 | 8.750 | 11,104 | -0.16(-1.80%) |
Jan 30, 2019 | 8.765 | 8.910 | 8.765 | 8.910 | 7,169 | +0.02(+0.22%) |
Jan 29, 2019 | 8.800 | 8.891 | 8.800 | 8.891 | 1,985 | +0.19(+2.19%) |
Jan 28, 2019 | 8.770 | 8.872 | 8.622 | 8.700 | 13,414 | -0.04(-0.46%) |
Jan 25, 2019 | 8.750 | 8.820 | 8.670 | 8.740 | 6,700 | +0.08(+0.92%) |
Jan 24, 2019 | 8.610 | 8.660 | 8.610 | 8.660 | 684 | +0.05(+0.58%) |
Jan 23, 2019 | 8.533 | 8.716 | 8.533 | 8.610 | 9,821 | +0.06(+0.70%) |
Jan 22, 2019 | 8.630 | 8.686 | 8.430 | 8.550 | 7,303 | -0.17(-1.95%) |
Jan 18, 2019 | 8.580 | 8.720 | 8.580 | 8.720 | 16,800 | +0.16(+1.87%) |
Jan 17, 2019 | 8.480 | 8.568 | 8.470 | 8.560 | 18,648 | +0.08(+0.94%) |
Jan 16, 2019 | 8.650 | 8.651 | 8.470 | 8.480 | 21,460 | -0.02(-0.24%) |
Jan 15, 2019 | 8.530 | 8.611 | 8.470 | 8.500 | 22,165 | -0.04(-0.47%) |
Jan 14, 2019 | 8.510 | 8.613 | 8.510 | 8.540 | 6,827 | +0.01(+0.12%) |
Jan 11, 2019 | 8.570 | 8.570 | 8.530 | 8.530 | 14,800 | -0.10(-1.11%) |
Jan 10, 2019 | 8.557 | 8.626 | 8.525 | 8.626 | 10,099 | +0.04(+0.42%) |
Jan 09, 2019 | 8.558 | 8.622 | 8.558 | 8.590 | 7,806 | +0.09(+1.06%) |
Jan 08, 2019 | 8.510 | 8.550 | 8.396 | 8.500 | 18,691 | +0.02(+0.24%) |
Jan 07, 2019 | 8.450 | 8.550 | 8.416 | 8.480 | 17,269 | +0.09(+1.07%) |
Jan 04, 2019 | 8.100 | 8.460 | 8.100 | 8.390 | 15,200 | +0.18(+2.19%) |
Jan 03, 2019 | 8.400 | 8.550 | 8.210 | 8.210 | 103,279 | -0.25(-2.96%) |
Jan 02, 2019 | 8.280 | 8.460 | 8.100 | 8.460 | 16,017 | +0.11(+1.32%) |
Dec 31, 2018 | 7.890 | 8.390 | 7.840 | 8.350 | 84,100 | +0.43(+5.43%) |
Dec 28, 2018 | 7.990 | 7.990 | 7.800 | 7.920 | 23,600 | +0.14(+1.80%) |
Dec 27, 2018 | 7.910 | 8.129 | 7.750 | 7.780 | 30,268 | -0.32(-3.95%) |
Dec 26, 2018 | 7.790 | 8.100 | 7.734 | 8.100 | 21,484 | +0.21(+2.66%) |
Dec 24, 2018 | 7.690 | 8.000 | 7.690 | 7.890 | 13,800 | +0.12(+1.54%) |
Dec 21, 2018 | 7.750 | 7.790 | 7.700 | 7.770 | 9,700 | +0.01(+0.13%) |
Dec 20, 2018 | 7.800 | 7.850 | 7.750 | 7.760 | 53,640 | -0.21(-2.63%) |
Dec 19, 2018 | 7.930 | 7.997 | 7.930 | 7.970 | 19,441 | +0.05(+0.63%) |
Dec 18, 2018 | 7.900 | 7.958 | 7.900 | 7.920 | 10,310 | +0.00(+0.00%) |
Dec 17, 2018 | 8.080 | 8.109 | 7.840 | 7.920 | 30,139 | -0.16(-1.98%) |
Dec 14, 2018 | 7.980 | 8.080 | 7.930 | 8.080 | 31,600 | +0.08(+1.00%) |
Dec 13, 2018 | 7.990 | 8.097 | 7.970 | 8.000 | 30,552 | +0.01(+0.13%) |
Dec 12, 2018 | 8.150 | 8.210 | 7.990 | 7.990 | 16,570 | -0.19(-2.32%) |
Dec 11, 2018 | 8.240 | 8.240 | 8.140 | 8.180 | 12,382 | +0.02(+0.25%) |
Dec 10, 2018 | 8.280 | 8.280 | 7.900 | 8.160 | 29,840 | -0.20(-2.36%) |
Dec 07, 2018 | 8.365 | 8.380 | 8.329 | 8.357 | 6,600 | -0.03(-0.39%) |
Dec 06, 2018 | 8.500 | 8.540 | 8.300 | 8.390 | 24,113 | -0.17(-1.99%) |
Dec 04, 2018 | 8.650 | 8.670 | 8.550 | 8.560 | 7,400 | -0.21(-2.39%) |
Dec 03, 2018 | 8.800 | 8.800 | 8.730 | 8.770 | 18,170 | +0.06(+0.70%) |
Nov 30, 2018 | 8.560 | 9.150 | 8.455 | 8.709 | 32,000 | +0.05(+0.59%) |
Nov 29, 2018 | 8.680 | 8.710 | 8.600 | 8.658 | 5,980 | +0.06(+0.69%) |
Nov 28, 2018 | 8.457 | 8.598 | 8.410 | 8.598 | 7,737 | +0.10(+1.16%) |
Nov 27, 2018 | 8.660 | 8.660 | 8.420 | 8.500 | 14,946 | -0.16(-1.85%) |
Nov 26, 2018 | 8.670 | 8.800 | 8.660 | 8.660 | 5,689 | +0.03(+0.35%) |
Nov 23, 2018 | 8.630 | 8.740 | 8.630 | 8.630 | 3,100 | -0.03(-0.35%) |
Nov 21, 2018 | 8.660 | 8.660 | 8.660 | 0 | -0.02(-0.23%) | |
Nov 20, 2018 | 8.680 | 8.830 | 8.550 | 8.680 | 8,510 | -0.10(-1.14%) |
Nov 19, 2018 | 8.920 | 8.990 | 8.780 | 8.780 | 8,526 | -0.24(-2.66%) |
Nov 16, 2018 | 8.970 | 9.170 | 8.930 | 9.020 | 8,100 | -0.04(-0.44%) |
Nov 15, 2018 | 9.050 | 9.120 | 9.020 | 9.060 | 19,720 | -0.27(-2.89%) |
Nov 14, 2018 | 9.270 | 9.330 | 9.240 | 9.330 | 5,434 | +0.20(+2.19%) |
Nov 13, 2018 | 9.130 | 9.130 | 9.120 | 9.130 | 777 | -0.02(-0.27%) |
Nov 12, 2018 | 9.290 | 9.290 | 9.155 | 9.155 | 11,723 | -0.11(-1.13%) |
Nov 09, 2018 | 9.430 | 9.430 | 9.260 | 9.260 | 11,600 | -0.30(-3.14%) |
Nov 08, 2018 | 9.350 | 9.580 | 9.350 | 9.560 | 22,830 | +0.08(+0.84%) |
Nov 07, 2018 | 9.260 | 9.550 | 9.260 | 9.480 | 19,734 | +0.26(+2.82%) |
Nov 06, 2018 | 9.210 | 9.250 | 9.200 | 9.220 | 4,716 | +0.01(+0.11%) |
Nov 05, 2018 | 9.260 | 9.290 | 9.210 | 9.210 | 905 | -0.05(-0.54%) |
Nov 02, 2018 | 9.320 | 9.340 | 9.160 | 9.260 | 5,400 | +0.06(+0.69%) |