Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.075 | 8.130 | 8.021 | 8.112 | 10,316,096 | -0.37(-4.41%) |
Jan 30, 2019 | 8.423 | 8.532 | 8.373 | 8.486 | 3,093,528 | +0.05(+0.65%) |
Jan 29, 2019 | 8.468 | 8.550 | 8.423 | 8.432 | 3,453,737 | -0.04(-0.43%) |
Jan 28, 2019 | 8.432 | 8.477 | 8.381 | 8.468 | 3,954,420 | +0.03(+0.32%) |
Jan 25, 2019 | 8.331 | 8.532 | 8.331 | 8.441 | 4,993,608 | +0.35(+4.29%) |
Jan 24, 2019 | 8.112 | 8.139 | 8.011 | 8.094 | 3,289,755 | -0.17(-2.10%) |
Jan 23, 2019 | 8.276 | 8.322 | 8.203 | 8.267 | 4,227,295 | +0.18(+2.26%) |
Jan 22, 2019 | 8.094 | 8.194 | 8.075 | 8.085 | 3,729,025 | -0.26(-3.17%) |
Jan 18, 2019 | 8.295 | 8.349 | 8.222 | 8.349 | 7,436,390 | +0.20(+2.47%) |
Jan 17, 2019 | 8.185 | 8.203 | 8.075 | 8.148 | 8,023,948 | -0.34(-3.98%) |
Jan 16, 2019 | 8.130 | 8.523 | 8.112 | 8.486 | 15,460,331 | +0.60(+7.65%) |
Jan 15, 2019 | 7.783 | 7.884 | 7.737 | 7.884 | 5,762,670 | +0.05(+0.58%) |
Jan 14, 2019 | 7.710 | 7.884 | 7.710 | 7.838 | 3,102,277 | +0.02(+0.23%) |
Jan 11, 2019 | 7.792 | 7.872 | 7.742 | 7.820 | 4,208,612 | -0.05(-0.58%) |
Jan 10, 2019 | 7.774 | 7.893 | 7.747 | 7.865 | 3,221,962 | +0.05(+0.58%) |
Jan 09, 2019 | 7.865 | 7.920 | 7.747 | 7.820 | 4,166,017 | -0.16(-2.06%) |
Jan 08, 2019 | 8.121 | 8.130 | 7.929 | 7.984 | 4,801,575 | +0.04(+0.46%) |
Jan 07, 2019 | 7.838 | 7.993 | 7.783 | 7.948 | 6,197,764 | +0.16(+2.11%) |
Jan 04, 2019 | 7.610 | 7.801 | 7.573 | 7.783 | 5,303,731 | +0.39(+5.32%) |
Jan 03, 2019 | 7.454 | 7.472 | 7.354 | 7.390 | 5,989,184 | -0.10(-1.34%) |
Jan 02, 2019 | 7.189 | 7.491 | 7.180 | 7.491 | 7,704,802 | +0.05(+0.61%) |
Dec 31, 2018 | 7.500 | 7.573 | 7.326 | 7.445 | 6,351,013 | +0.09(+1.24%) |
Dec 28, 2018 | 7.290 | 7.454 | 7.244 | 7.354 | 6,732,947 | +0.22(+3.07%) |
Dec 27, 2018 | 7.080 | 7.144 | 6.961 | 7.135 | 15,299,076 | -0.32(-4.29%) |
Dec 26, 2018 | 7.226 | 7.463 | 7.052 | 7.454 | 7,555,872 | +0.23(+3.16%) |
Dec 24, 2018 | 7.189 | 7.253 | 7.089 | 7.226 | 7,001,035 | +0.04(+0.51%) |
Dec 21, 2018 | 7.290 | 7.390 | 7.162 | 7.189 | 9,492,092 | -0.17(-2.36%) |
Dec 20, 2018 | 7.390 | 7.445 | 7.281 | 7.363 | 12,097,980 | -0.28(-3.70%) |
Dec 19, 2018 | 7.984 | 8.011 | 7.619 | 7.646 | 7,871,315 | -0.29(-3.68%) |
Dec 18, 2018 | 8.011 | 8.066 | 7.874 | 7.938 | 5,126,693 | +0.08(+1.05%) |
Dec 17, 2018 | 7.975 | 8.002 | 7.829 | 7.856 | 6,583,669 | -0.18(-2.27%) |
Dec 14, 2018 | 8.021 | 8.144 | 7.993 | 8.039 | 5,151,571 | -0.06(-0.79%) |
Dec 13, 2018 | 8.075 | 8.176 | 8.048 | 8.103 | 7,052,304 | -0.15(-1.77%) |
Dec 12, 2018 | 7.810 | 8.377 | 7.737 | 8.249 | 20,817,812 | +0.64(+8.40%) |
Dec 11, 2018 | 7.820 | 7.838 | 7.591 | 7.610 | 7,000,299 | -0.05(-0.60%) |
Dec 10, 2018 | 7.938 | 7.975 | 7.518 | 7.655 | 11,543,213 | -0.32(-4.01%) |
Dec 07, 2018 | 8.148 | 8.203 | 7.948 | 7.975 | 6,346,415 | -0.16(-1.91%) |
Dec 06, 2018 | 8.103 | 8.158 | 7.975 | 8.130 | 12,319,440 | -0.15(-1.77%) |
Dec 04, 2018 | 8.486 | 8.505 | 8.240 | 8.276 | 7,301,416 | -0.30(-3.51%) |
Dec 03, 2018 | 8.651 | 8.678 | 8.569 | 8.578 | 6,142,023 | +0.21(+2.51%) |
Nov 30, 2018 | 8.368 | 8.395 | 8.313 | 8.368 | 7,332,176 | -0.24(-2.76%) |
Nov 29, 2018 | 8.742 | 8.770 | 8.550 | 8.605 | 12,549,782 | -0.43(-4.75%) |
Nov 28, 2018 | 8.934 | 9.035 | 8.797 | 9.035 | 4,418,603 | +0.05(+0.51%) |
Nov 27, 2018 | 8.907 | 9.007 | 8.870 | 8.989 | 4,839,020 | +0.10(+1.13%) |
Nov 26, 2018 | 8.742 | 8.907 | 8.733 | 8.888 | 9,249,165 | +0.44(+5.19%) |
Nov 23, 2018 | 8.477 | 8.532 | 8.441 | 8.450 | 2,811,470 | -0.17(-2.01%) |
Nov 21, 2018 | 8.624 | 8.624 | 8.624 | 0 | +0.19(+2.28%) | |
Nov 20, 2018 | 8.605 | 8.633 | 8.404 | 8.432 | 10,213,034 | -0.50(-5.62%) |
Nov 19, 2018 | 8.934 | 9.044 | 8.875 | 8.934 | 4,204,880 | -0.03(-0.31%) |
Nov 16, 2018 | 8.925 | 9.030 | 8.879 | 8.962 | 3,545,126 | -0.08(-0.91%) |
Nov 15, 2018 | 8.879 | 9.053 | 8.824 | 9.044 | 4,153,230 | +0.03(+0.30%) |
Nov 14, 2018 | 9.153 | 9.162 | 8.888 | 9.016 | 3,636,098 | +0.01(+0.10%) |
Nov 13, 2018 | 8.952 | 9.108 | 8.952 | 9.007 | 4,802,155 | +0.12(+1.34%) |
Nov 12, 2018 | 9.089 | 9.099 | 8.879 | 8.888 | 7,046,333 | -0.36(-3.85%) |
Nov 09, 2018 | 9.363 | 9.382 | 9.190 | 9.245 | 3,523,560 | -0.20(-2.13%) |
Nov 08, 2018 | 9.647 | 9.701 | 9.409 | 9.446 | 3,770,777 | -0.25(-2.54%) |
Nov 07, 2018 | 9.683 | 9.720 | 9.564 | 9.692 | 3,635,040 | +0.16(+1.63%) |
Nov 06, 2018 | 9.464 | 9.546 | 9.418 | 9.537 | 3,096,031 | -0.02(-0.19%) |
Nov 05, 2018 | 9.592 | 9.638 | 9.519 | 9.555 | 3,074,880 | -0.05(-0.57%) |
Nov 02, 2018 | 9.610 | 9.665 | 9.500 | 9.610 | 7,751,768 | +0.25(+2.63%) |