Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.868 | 9.013 | 8.808 | 8.874 | 14,895,481 | +0.02(+0.27%) |
Jan 30, 2019 | 8.723 | 8.892 | 8.536 | 8.850 | 21,814,234 | +0.24(+2.73%) |
Jan 29, 2019 | 8.627 | 8.784 | 8.585 | 8.615 | 22,456,988 | +0.05(+0.56%) |
Jan 28, 2019 | 8.597 | 8.609 | 8.458 | 8.566 | 13,148,332 | -0.08(-0.98%) |
Jan 25, 2019 | 8.627 | 8.681 | 8.500 | 8.651 | 23,481,246 | +0.13(+1.56%) |
Jan 24, 2019 | 8.464 | 8.705 | 8.385 | 8.518 | 13,208,479 | +0.05(+0.57%) |
Jan 23, 2019 | 8.548 | 8.675 | 8.422 | 8.470 | 21,202,918 | -0.04(-0.43%) |
Jan 22, 2019 | 8.747 | 8.753 | 8.416 | 8.506 | 19,991,488 | -0.28(-3.23%) |
Jan 18, 2019 | 8.814 | 8.959 | 8.753 | 8.790 | 27,045,660 | -0.02(-0.27%) |
Jan 17, 2019 | 8.747 | 8.910 | 8.663 | 8.814 | 23,953,356 | -0.02(-0.27%) |
Jan 16, 2019 | 8.977 | 9.013 | 8.778 | 8.838 | 15,408,779 | -0.13(-1.48%) |
Jan 15, 2019 | 8.874 | 9.013 | 8.874 | 8.971 | 17,552,550 | +0.10(+1.09%) |
Jan 14, 2019 | 8.953 | 8.995 | 8.802 | 8.874 | 36,861,080 | -0.20(-2.19%) |
Jan 11, 2019 | 9.049 | 9.115 | 8.959 | 9.073 | 26,757,730 | -0.04(-0.40%) |
Jan 10, 2019 | 9.049 | 9.158 | 8.959 | 9.109 | 27,390,998 | -0.01(-0.07%) |
Jan 09, 2019 | 9.025 | 9.218 | 8.995 | 9.115 | 37,317,712 | +0.20(+2.23%) |
Jan 08, 2019 | 8.856 | 8.989 | 8.675 | 8.916 | 40,548,392 | +0.19(+2.21%) |
Jan 07, 2019 | 8.681 | 8.862 | 8.633 | 8.723 | 39,809,444 | +0.17(+1.97%) |
Jan 04, 2019 | 8.289 | 8.642 | 8.259 | 8.554 | 37,095,904 | +0.51(+6.30%) |
Jan 03, 2019 | 7.969 | 8.192 | 7.873 | 8.048 | 23,424,420 | +0.05(+0.68%) |
Jan 02, 2019 | 7.842 | 8.114 | 7.824 | 7.993 | 17,336,740 | +0.02(+0.30%) |
Dec 31, 2018 | 7.740 | 7.981 | 7.692 | 7.969 | 22,678,950 | +0.27(+3.45%) |
Dec 28, 2018 | 7.842 | 7.957 | 7.655 | 7.704 | 20,935,614 | -0.04(-0.55%) |
Dec 27, 2018 | 7.649 | 7.812 | 7.456 | 7.746 | 38,920,580 | -0.06(-0.77%) |
Dec 26, 2018 | 7.251 | 7.812 | 7.179 | 7.806 | 29,777,120 | +0.69(+9.66%) |
Dec 24, 2018 | 7.233 | 7.378 | 7.046 | 7.119 | 22,995,724 | -0.27(-3.59%) |
Dec 21, 2018 | 7.782 | 7.915 | 7.378 | 7.384 | 48,703,836 | -0.36(-4.67%) |
Dec 20, 2018 | 7.788 | 7.903 | 7.523 | 7.746 | 39,327,824 | -0.08(-1.00%) |
Dec 19, 2018 | 7.842 | 8.132 | 7.782 | 7.824 | 31,495,240 | +0.02(+0.23%) |
Dec 18, 2018 | 8.217 | 8.217 | 7.692 | 7.806 | 45,669,056 | -0.28(-3.43%) |
Dec 17, 2018 | 8.578 | 8.578 | 7.993 | 8.084 | 28,306,078 | -0.40(-4.76%) |
Dec 14, 2018 | 8.729 | 8.832 | 8.452 | 8.488 | 23,938,918 | -0.30(-3.43%) |
Dec 13, 2018 | 8.560 | 8.862 | 8.548 | 8.790 | 16,746,333 | +0.16(+1.82%) |
Dec 12, 2018 | 8.548 | 8.826 | 8.464 | 8.633 | 13,460,518 | +0.14(+1.63%) |
Dec 11, 2018 | 8.440 | 8.603 | 8.253 | 8.494 | 17,324,106 | +0.14(+1.66%) |
Dec 10, 2018 | 8.536 | 8.578 | 8.132 | 8.355 | 20,672,424 | -0.24(-2.81%) |
Dec 07, 2018 | 8.711 | 8.916 | 8.524 | 8.597 | 20,881,244 | +0.02(+0.21%) |
Dec 06, 2018 | 8.512 | 8.645 | 8.271 | 8.578 | 26,303,002 | -0.02(-0.28%) |
Dec 04, 2018 | 9.170 | 9.170 | 8.603 | 8.603 | 25,136,892 | -0.54(-5.94%) |
Dec 03, 2018 | 8.916 | 9.230 | 8.910 | 9.146 | 15,935,961 | +0.36(+4.05%) |
Nov 30, 2018 | 8.820 | 8.886 | 8.717 | 8.790 | 17,767,374 | -0.10(-1.09%) |
Nov 29, 2018 | 8.808 | 9.019 | 8.778 | 8.886 | 21,331,312 | +0.07(+0.75%) |
Nov 28, 2018 | 8.747 | 8.856 | 8.609 | 8.820 | 11,981,409 | +0.08(+0.90%) |
Nov 27, 2018 | 8.645 | 8.850 | 8.645 | 8.741 | 14,927,756 | +0.04(+0.49%) |
Nov 26, 2018 | 8.729 | 8.856 | 8.633 | 8.699 | 12,597,763 | +0.11(+1.34%) |
Nov 23, 2018 | 8.675 | 8.723 | 8.452 | 8.585 | 8,226,351 | -0.27(-3.07%) |
Nov 21, 2018 | 8.856 | 8.856 | 8.856 | 0 | +0.23(+2.66%) | |
Nov 20, 2018 | 8.874 | 8.898 | 8.488 | 8.627 | 31,589,506 | -0.30(-3.38%) |
Nov 19, 2018 | 9.049 | 9.091 | 8.928 | 8.928 | 19,860,926 | +0.00(+0.00%) |
Nov 16, 2018 | 8.946 | 9.109 | 8.856 | 8.928 | 15,950,438 | +0.03(+0.34%) |
Nov 15, 2018 | 8.862 | 9.019 | 8.826 | 8.898 | 15,261,367 | +0.11(+1.24%) |
Nov 14, 2018 | 9.200 | 9.200 | 8.729 | 8.790 | 22,852,596 | -0.22(-2.41%) |
Nov 13, 2018 | 9.278 | 9.459 | 8.971 | 9.007 | 22,615,812 | -0.28(-3.05%) |
Nov 12, 2018 | 9.447 | 9.622 | 9.278 | 9.290 | 11,750,993 | -0.16(-1.66%) |
Nov 09, 2018 | 9.592 | 9.640 | 9.339 | 9.447 | 18,216,096 | -0.24(-2.49%) |
Nov 08, 2018 | 9.779 | 10.28 | 9.586 | 9.688 | 24,314,598 | +0.05(+0.56%) |
Nov 07, 2018 | 9.586 | 9.652 | 9.333 | 9.634 | 15,720,717 | +0.23(+2.40%) |
Nov 06, 2018 | 9.414 | 9.467 | 9.219 | 9.408 | 11,908,099 | -0.04(-0.44%) |
Nov 05, 2018 | 9.361 | 9.455 | 9.242 | 9.449 | 17,676,720 | +0.18(+1.98%) |
Nov 02, 2018 | 9.420 | 9.438 | 9.083 | 9.266 | 14,421,415 | -0.10(-1.07%) |