Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.756 | 8.756 | 8.676 | 8.676 | 1,817 | -0.04(-0.48%) |
Jan 30, 2019 | 8.736 | 8.756 | 8.718 | 8.718 | 3,046 | +0.02(+0.25%) |
Jan 29, 2019 | 8.710 | 8.710 | 8.592 | 8.696 | 4,166 | +0.25(+2.95%) |
Jan 28, 2019 | 8.447 | 8.528 | 8.447 | 8.447 | 2,622 | -0.16(-1.90%) |
Jan 25, 2019 | 8.545 | 8.611 | 8.460 | 8.611 | 4,563 | +0.10(+1.14%) |
Jan 24, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 1,361 | -0.09(-1.02%) |
Jan 23, 2019 | 8.585 | 8.602 | 8.539 | 8.602 | 2,952 | +0.03(+0.35%) |
Jan 22, 2019 | 8.480 | 8.618 | 8.408 | 8.572 | 5,012 | +0.06(+0.69%) |
Jan 18, 2019 | 8.512 | 8.512 | 8.440 | 8.512 | 6,997 | -0.05(-0.54%) |
Jan 17, 2019 | 8.486 | 8.558 | 8.486 | 8.558 | 687 | +0.03(+0.39%) |
Jan 16, 2019 | 8.677 | 8.680 | 8.526 | 8.526 | 2,723 | +0.07(+0.78%) |
Jan 15, 2019 | 8.512 | 8.611 | 8.453 | 8.460 | 6,244 | +0.14(+1.74%) |
Jan 14, 2019 | 8.190 | 8.396 | 8.190 | 8.315 | 12,833 | +0.18(+2.26%) |
Jan 11, 2019 | 8.098 | 8.131 | 8.095 | 8.131 | 2,129 | -0.56(-6.44%) |
Jan 10, 2019 | 8.085 | 8.691 | 8.085 | 8.691 | 1,566 | +0.62(+7.66%) |
Jan 09, 2019 | 8.013 | 8.072 | 8.013 | 8.072 | 5,403 | +0.07(+0.82%) |
Jan 08, 2019 | 8.296 | 8.296 | 7.901 | 8.006 | 4,674 | -0.35(-4.25%) |
Jan 07, 2019 | 8.407 | 8.407 | 8.361 | 8.361 | 824 | +0.11(+1.35%) |
Jan 04, 2019 | 7.868 | 8.289 | 7.868 | 8.249 | 3,955 | +0.41(+5.20%) |
Jan 03, 2019 | 7.783 | 7.842 | 7.783 | 7.842 | 1,080 | +0.03(+0.45%) |
Jan 02, 2019 | 7.125 | 8.151 | 6.231 | 7.807 | 41,461 | +0.68(+9.47%) |
Dec 31, 2018 | 7.323 | 7.362 | 6.981 | 7.132 | 80,476 | -0.20(-2.78%) |
Dec 28, 2018 | 7.369 | 7.402 | 7.336 | 7.336 | 8,823 | -0.04(-0.50%) |
Dec 27, 2018 | 7.365 | 7.494 | 7.340 | 7.373 | 8,696 | +0.02(+0.34%) |
Dec 26, 2018 | 7.259 | 7.362 | 7.257 | 7.348 | 6,411 | +0.12(+1.60%) |
Dec 24, 2018 | 7.238 | 7.271 | 7.232 | 7.232 | 12,739 | -0.04(-0.54%) |
Dec 21, 2018 | 7.278 | 7.278 | 7.199 | 7.271 | 4,451 | -0.05(-0.62%) |
Dec 20, 2018 | 8.164 | 8.164 | 7.310 | 7.317 | 21,368 | -0.94(-11.37%) |
Dec 19, 2018 | 8.470 | 8.470 | 8.255 | 8.255 | 9,104 | -0.21(-2.54%) |
Dec 18, 2018 | 8.470 | 8.496 | 8.420 | 8.470 | 9,594 | -0.06(-0.70%) |
Dec 17, 2018 | 8.496 | 8.613 | 8.496 | 8.530 | 64,379 | +0.03(+0.32%) |
Dec 14, 2018 | 8.502 | 8.548 | 8.496 | 8.502 | 3,069 | -0.04(-0.50%) |
Dec 13, 2018 | 8.568 | 8.671 | 8.504 | 8.545 | 2,687 | +0.05(+0.58%) |
Dec 12, 2018 | 8.496 | 8.516 | 8.496 | 8.496 | 1,731 | -0.05(-0.54%) |
Dec 11, 2018 | 8.542 | 8.542 | 8.542 | 8.542 | 305 | +0.05(+0.54%) |
Dec 10, 2018 | 8.607 | 8.613 | 8.496 | 8.496 | 6,945 | -0.06(-0.69%) |
Dec 07, 2018 | 8.555 | 8.613 | 8.555 | 8.555 | 6,139 | +0.00(+0.00%) |
Dec 06, 2018 | 8.600 | 8.600 | 8.555 | 8.555 | 6,484 | -0.05(-0.53%) |
Dec 04, 2018 | 8.607 | 8.607 | 8.561 | 8.600 | 2,148 | -0.01(-0.08%) |
Dec 03, 2018 | 8.613 | 8.683 | 8.607 | 8.607 | 5,643 | +0.02(+0.27%) |
Nov 30, 2018 | 8.584 | 8.584 | 8.584 | 8.584 | 306 | -0.00(-0.00%) |
Nov 29, 2018 | 8.600 | 8.600 | 8.584 | 8.584 | 5,841 | +0.01(+0.10%) |
Nov 28, 2018 | 8.555 | 8.587 | 8.555 | 8.576 | 1,857 | +0.02(+0.24%) |
Nov 27, 2018 | 8.555 | 8.613 | 8.555 | 8.555 | 9,037 | -0.01(-0.10%) |
Nov 26, 2018 | 8.596 | 8.604 | 8.563 | 8.563 | 2,259 | -0.08(-0.95%) |
Nov 23, 2018 | 8.646 | 8.646 | 8.646 | 8.646 | 463 | +0.00(+0.00%) |
Nov 21, 2018 | 8.646 | 8.646 | 8.646 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.555 | 8.616 | 8.555 | 8.558 | 10,937 | -0.01(-0.11%) |
Nov 19, 2018 | 8.600 | 8.620 | 8.568 | 8.568 | 4,568 | -0.05(-0.60%) |
Nov 16, 2018 | 8.555 | 8.620 | 8.555 | 8.620 | 1,391 | +0.00(+0.05%) |
Nov 15, 2018 | 8.665 | 8.665 | 8.575 | 8.616 | 4,824 | -0.05(-0.57%) |
Nov 14, 2018 | 8.594 | 8.665 | 8.581 | 8.665 | 5,485 | +0.07(+0.83%) |
Nov 13, 2018 | 8.562 | 8.622 | 8.562 | 8.594 | 3,849 | -0.03(-0.35%) |
Nov 12, 2018 | 8.606 | 8.626 | 8.542 | 8.624 | 33,814 | +0.06(+0.73%) |
Nov 09, 2018 | 8.591 | 8.591 | 8.562 | 8.562 | 618 | +0.00(+0.00%) |
Nov 08, 2018 | 8.659 | 8.659 | 8.562 | 8.562 | 5,316 | -0.10(-1.19%) |
Nov 07, 2018 | 8.659 | 8.665 | 8.653 | 8.665 | 3,057 | +0.10(+1.21%) |
Nov 06, 2018 | 8.660 | 8.660 | 8.562 | 8.562 | 6,372 | -0.07(-0.82%) |
Nov 05, 2018 | 8.620 | 8.678 | 8.620 | 8.633 | 3,289 | +0.07(+0.83%) |
Nov 02, 2018 | 8.665 | 8.730 | 8.562 | 8.562 | 10,051 | -0.12(-1.34%) |