Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.715 | 8.715 | 8.636 | 8.636 | 1,826 | -0.04(-0.48%) |
Jan 30, 2019 | 8.695 | 8.715 | 8.677 | 8.677 | 3,060 | +0.02(+0.25%) |
Jan 29, 2019 | 8.669 | 8.669 | 8.552 | 8.656 | 4,186 | +0.25(+2.95%) |
Jan 28, 2019 | 8.407 | 8.488 | 8.407 | 8.408 | 2,634 | -0.16(-1.90%) |
Jan 25, 2019 | 8.506 | 8.571 | 8.420 | 8.571 | 4,585 | +0.10(+1.14%) |
Jan 24, 2019 | 8.474 | 8.474 | 8.474 | 8.474 | 1,367 | -0.09(-1.02%) |
Jan 23, 2019 | 8.545 | 8.562 | 8.499 | 8.562 | 2,966 | +0.03(+0.35%) |
Jan 22, 2019 | 8.440 | 8.577 | 8.368 | 8.532 | 5,036 | +0.06(+0.69%) |
Jan 18, 2019 | 8.473 | 8.473 | 8.401 | 8.473 | 7,030 | -0.05(-0.54%) |
Jan 17, 2019 | 8.447 | 8.519 | 8.447 | 8.519 | 690 | +0.03(+0.39%) |
Jan 16, 2019 | 8.636 | 8.640 | 8.486 | 8.486 | 2,735 | +0.07(+0.78%) |
Jan 15, 2019 | 8.473 | 8.571 | 8.414 | 8.420 | 6,274 | +0.14(+1.74%) |
Jan 14, 2019 | 8.152 | 8.356 | 8.152 | 8.277 | 12,893 | +0.18(+2.26%) |
Jan 11, 2019 | 8.060 | 8.093 | 8.057 | 8.093 | 2,139 | -0.56(-6.44%) |
Jan 10, 2019 | 8.048 | 8.650 | 8.048 | 8.650 | 1,574 | +0.62(+7.66%) |
Jan 09, 2019 | 7.976 | 8.034 | 7.976 | 8.034 | 5,428 | +0.07(+0.82%) |
Jan 08, 2019 | 8.257 | 8.257 | 7.864 | 7.969 | 4,696 | -0.35(-4.25%) |
Jan 07, 2019 | 8.368 | 8.368 | 8.322 | 8.322 | 828 | +0.11(+1.35%) |
Jan 04, 2019 | 7.832 | 8.250 | 7.832 | 8.211 | 3,973 | +0.41(+5.20%) |
Jan 03, 2019 | 7.747 | 7.805 | 7.747 | 7.805 | 1,085 | +0.03(+0.45%) |
Jan 02, 2019 | 7.092 | 8.113 | 6.202 | 7.771 | 41,655 | +0.67(+9.47%) |
Dec 31, 2018 | 7.289 | 7.328 | 6.948 | 7.099 | 80,853 | -0.20(-2.78%) |
Dec 28, 2018 | 7.334 | 7.367 | 7.302 | 7.302 | 8,864 | -0.04(-0.50%) |
Dec 27, 2018 | 7.330 | 7.459 | 7.306 | 7.338 | 8,737 | +0.02(+0.34%) |
Dec 26, 2018 | 7.226 | 7.328 | 7.223 | 7.314 | 6,441 | +0.12(+1.60%) |
Dec 24, 2018 | 7.205 | 7.237 | 7.198 | 7.198 | 12,798 | -0.04(-0.54%) |
Dec 21, 2018 | 7.244 | 7.244 | 7.166 | 7.237 | 4,471 | -0.05(-0.62%) |
Dec 20, 2018 | 8.126 | 8.126 | 7.276 | 7.283 | 21,468 | -0.93(-11.37%) |
Dec 19, 2018 | 8.430 | 8.430 | 8.216 | 8.216 | 9,147 | -0.21(-2.54%) |
Dec 18, 2018 | 8.430 | 8.456 | 8.381 | 8.430 | 9,639 | -0.06(-0.70%) |
Dec 17, 2018 | 8.456 | 8.573 | 8.456 | 8.490 | 64,681 | +0.03(+0.32%) |
Dec 14, 2018 | 8.463 | 8.508 | 8.456 | 8.463 | 3,084 | -0.04(-0.50%) |
Dec 13, 2018 | 8.528 | 8.631 | 8.465 | 8.505 | 2,700 | +0.05(+0.58%) |
Dec 12, 2018 | 8.456 | 8.476 | 8.456 | 8.456 | 1,739 | -0.05(-0.54%) |
Dec 11, 2018 | 8.502 | 8.502 | 8.502 | 8.502 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.567 | 8.573 | 8.456 | 8.456 | 6,977 | -0.06(-0.69%) |
Dec 07, 2018 | 8.515 | 8.573 | 8.515 | 8.515 | 6,168 | +0.00(+0.00%) |
Dec 06, 2018 | 8.560 | 8.560 | 8.515 | 8.515 | 6,515 | -0.05(-0.53%) |
Dec 04, 2018 | 8.567 | 8.567 | 8.521 | 8.560 | 2,158 | -0.01(-0.08%) |
Dec 03, 2018 | 8.573 | 8.642 | 8.567 | 8.567 | 5,670 | +0.02(+0.27%) |
Nov 30, 2018 | 8.544 | 8.544 | 8.544 | 8.544 | 308 | -0.00(-0.00%) |
Nov 29, 2018 | 8.560 | 8.560 | 8.544 | 8.544 | 5,869 | +0.01(+0.10%) |
Nov 28, 2018 | 8.515 | 8.547 | 8.515 | 8.536 | 1,865 | +0.02(+0.24%) |
Nov 27, 2018 | 8.515 | 8.573 | 8.515 | 8.515 | 9,079 | -0.01(-0.10%) |
Nov 26, 2018 | 8.556 | 8.564 | 8.524 | 8.524 | 2,269 | -0.08(-0.95%) |
Nov 23, 2018 | 8.605 | 8.605 | 8.605 | 8.605 | 466 | +0.00(+0.00%) |
Nov 21, 2018 | 8.605 | 8.605 | 8.605 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.515 | 8.576 | 8.515 | 8.518 | 10,989 | -0.01(-0.11%) |
Nov 19, 2018 | 8.560 | 8.579 | 8.528 | 8.528 | 4,589 | -0.05(-0.60%) |
Nov 16, 2018 | 8.515 | 8.580 | 8.515 | 8.580 | 1,398 | +0.00(+0.05%) |
Nov 15, 2018 | 8.625 | 8.625 | 8.535 | 8.576 | 4,847 | -0.05(-0.57%) |
Nov 14, 2018 | 8.554 | 8.625 | 8.541 | 8.625 | 5,510 | +0.07(+0.83%) |
Nov 13, 2018 | 8.522 | 8.582 | 8.522 | 8.554 | 3,867 | -0.03(-0.35%) |
Nov 12, 2018 | 8.566 | 8.586 | 8.502 | 8.584 | 33,972 | +0.06(+0.73%) |
Nov 09, 2018 | 8.551 | 8.551 | 8.522 | 8.522 | 621 | +0.00(+0.00%) |
Nov 08, 2018 | 8.618 | 8.618 | 8.522 | 8.522 | 5,341 | -0.10(-1.19%) |
Nov 07, 2018 | 8.618 | 8.625 | 8.612 | 8.625 | 3,071 | +0.10(+1.21%) |
Nov 06, 2018 | 8.619 | 8.619 | 8.522 | 8.522 | 6,402 | -0.07(-0.82%) |
Nov 05, 2018 | 8.580 | 8.638 | 8.580 | 8.593 | 3,304 | +0.07(+0.83%) |
Nov 02, 2018 | 8.625 | 8.689 | 8.522 | 8.522 | 10,098 | -0.12(-1.34%) |