Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.737 | 8.737 | 8.658 | 8.658 | 1,821 | -0.04(-0.48%) |
Jan 30, 2019 | 8.718 | 8.737 | 8.700 | 8.700 | 3,052 | +0.02(+0.25%) |
Jan 29, 2019 | 8.692 | 8.692 | 8.574 | 8.679 | 4,175 | +0.25(+2.95%) |
Jan 28, 2019 | 8.429 | 8.510 | 8.429 | 8.430 | 2,628 | -0.16(-1.90%) |
Jan 25, 2019 | 8.528 | 8.593 | 8.442 | 8.593 | 4,573 | +0.10(+1.14%) |
Jan 24, 2019 | 8.496 | 8.496 | 8.496 | 8.496 | 1,364 | -0.09(-1.02%) |
Jan 23, 2019 | 8.567 | 8.584 | 8.521 | 8.584 | 2,958 | +0.03(+0.35%) |
Jan 22, 2019 | 8.462 | 8.600 | 8.390 | 8.554 | 5,023 | +0.06(+0.70%) |
Jan 18, 2019 | 8.495 | 8.495 | 8.423 | 8.495 | 7,012 | -0.05(-0.54%) |
Jan 17, 2019 | 8.469 | 8.541 | 8.469 | 8.541 | 689 | +0.03(+0.39%) |
Jan 16, 2019 | 8.659 | 8.662 | 8.508 | 8.508 | 2,728 | +0.07(+0.78%) |
Jan 15, 2019 | 8.495 | 8.593 | 8.436 | 8.442 | 6,257 | +0.14(+1.74%) |
Jan 14, 2019 | 8.173 | 8.378 | 8.173 | 8.298 | 12,860 | +0.18(+2.26%) |
Jan 11, 2019 | 8.081 | 8.114 | 8.078 | 8.114 | 2,134 | -0.56(-6.44%) |
Jan 10, 2019 | 8.069 | 8.673 | 8.069 | 8.673 | 1,570 | +0.62(+7.66%) |
Jan 09, 2019 | 7.996 | 8.055 | 7.996 | 8.055 | 5,414 | +0.07(+0.82%) |
Jan 08, 2019 | 8.278 | 8.278 | 7.885 | 7.990 | 4,684 | -0.35(-4.25%) |
Jan 07, 2019 | 8.390 | 8.390 | 8.344 | 8.344 | 826 | +0.11(+1.35%) |
Jan 04, 2019 | 7.852 | 8.272 | 7.852 | 8.232 | 3,963 | +0.41(+5.20%) |
Jan 03, 2019 | 7.767 | 7.826 | 7.767 | 7.826 | 1,082 | +0.03(+0.45%) |
Jan 02, 2019 | 7.111 | 8.134 | 6.219 | 7.791 | 41,547 | +0.67(+9.47%) |
Dec 31, 2018 | 7.308 | 7.347 | 6.966 | 7.117 | 80,643 | -0.20(-2.78%) |
Dec 28, 2018 | 7.353 | 7.386 | 7.321 | 7.321 | 8,841 | -0.04(-0.50%) |
Dec 27, 2018 | 7.349 | 7.479 | 7.325 | 7.357 | 8,714 | +0.02(+0.34%) |
Dec 26, 2018 | 7.244 | 7.347 | 7.242 | 7.333 | 6,424 | +0.12(+1.60%) |
Dec 24, 2018 | 7.224 | 7.256 | 7.217 | 7.217 | 12,765 | -0.04(-0.54%) |
Dec 21, 2018 | 7.263 | 7.263 | 7.184 | 7.256 | 4,460 | -0.05(-0.62%) |
Dec 20, 2018 | 8.147 | 8.147 | 7.295 | 7.302 | 21,412 | -0.94(-11.37%) |
Dec 19, 2018 | 8.452 | 8.452 | 8.238 | 8.238 | 9,123 | -0.21(-2.54%) |
Dec 18, 2018 | 8.452 | 8.478 | 8.402 | 8.452 | 9,614 | -0.06(-0.70%) |
Dec 17, 2018 | 8.478 | 8.595 | 8.478 | 8.512 | 64,512 | +0.03(+0.32%) |
Dec 14, 2018 | 8.485 | 8.530 | 8.478 | 8.485 | 3,076 | -0.04(-0.50%) |
Dec 13, 2018 | 8.550 | 8.653 | 8.487 | 8.527 | 2,693 | +0.05(+0.58%) |
Dec 12, 2018 | 8.478 | 8.498 | 8.478 | 8.478 | 1,734 | -0.05(-0.54%) |
Dec 11, 2018 | 8.525 | 8.525 | 8.525 | 8.525 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.589 | 8.595 | 8.478 | 8.478 | 6,959 | -0.06(-0.69%) |
Dec 07, 2018 | 8.537 | 8.595 | 8.537 | 8.537 | 6,152 | +0.00(+0.00%) |
Dec 06, 2018 | 8.582 | 8.582 | 8.537 | 8.537 | 6,498 | -0.05(-0.53%) |
Dec 04, 2018 | 8.589 | 8.589 | 8.543 | 8.582 | 2,153 | -0.01(-0.08%) |
Dec 03, 2018 | 8.595 | 8.665 | 8.589 | 8.589 | 5,655 | +0.02(+0.27%) |
Nov 30, 2018 | 8.566 | 8.566 | 8.566 | 8.566 | 307 | -0.00(-0.00%) |
Nov 29, 2018 | 8.582 | 8.582 | 8.566 | 8.566 | 5,853 | +0.01(+0.10%) |
Nov 28, 2018 | 8.538 | 8.569 | 8.538 | 8.558 | 1,861 | +0.02(+0.24%) |
Nov 27, 2018 | 8.538 | 8.596 | 8.538 | 8.538 | 9,055 | -0.01(-0.10%) |
Nov 26, 2018 | 8.578 | 8.587 | 8.546 | 8.546 | 2,263 | -0.08(-0.95%) |
Nov 23, 2018 | 8.628 | 8.628 | 8.628 | 8.628 | 464 | +0.00(+0.00%) |
Nov 21, 2018 | 8.628 | 8.628 | 8.628 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.538 | 8.598 | 8.538 | 8.541 | 10,960 | -0.01(-0.11%) |
Nov 19, 2018 | 8.583 | 8.602 | 8.550 | 8.550 | 4,577 | -0.05(-0.60%) |
Nov 16, 2018 | 8.538 | 8.602 | 8.538 | 8.602 | 1,394 | +0.00(+0.05%) |
Nov 15, 2018 | 8.647 | 8.647 | 8.557 | 8.598 | 4,834 | -0.05(-0.57%) |
Nov 14, 2018 | 8.576 | 8.647 | 8.563 | 8.647 | 5,496 | +0.07(+0.83%) |
Nov 13, 2018 | 8.544 | 8.604 | 8.544 | 8.576 | 3,857 | -0.03(-0.35%) |
Nov 12, 2018 | 8.589 | 8.609 | 8.525 | 8.606 | 33,884 | +0.06(+0.73%) |
Nov 09, 2018 | 8.573 | 8.573 | 8.544 | 8.544 | 619 | +0.00(+0.00%) |
Nov 08, 2018 | 8.641 | 8.641 | 8.544 | 8.544 | 5,327 | -0.10(-1.19%) |
Nov 07, 2018 | 8.641 | 8.647 | 8.635 | 8.647 | 3,063 | +0.10(+1.21%) |
Nov 06, 2018 | 8.642 | 8.642 | 8.544 | 8.544 | 6,385 | -0.07(-0.82%) |
Nov 05, 2018 | 8.602 | 8.660 | 8.602 | 8.615 | 3,296 | +0.07(+0.83%) |
Nov 02, 2018 | 8.647 | 8.712 | 8.544 | 8.544 | 10,072 | -0.12(-1.34%) |