Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.656 | 8.656 | 8.578 | 8.578 | 1,838 | -0.04(-0.48%) |
Jan 30, 2019 | 8.637 | 8.656 | 8.619 | 8.619 | 3,081 | +0.02(+0.24%) |
Jan 29, 2019 | 8.611 | 8.611 | 8.494 | 8.598 | 4,214 | +0.25(+2.95%) |
Jan 28, 2019 | 8.351 | 8.431 | 8.351 | 8.351 | 2,652 | -0.16(-1.90%) |
Jan 25, 2019 | 8.449 | 8.514 | 8.364 | 8.514 | 4,616 | +0.10(+1.14%) |
Jan 24, 2019 | 8.418 | 8.418 | 8.418 | 8.418 | 1,377 | -0.09(-1.02%) |
Jan 23, 2019 | 8.488 | 8.504 | 8.442 | 8.504 | 2,986 | +0.03(+0.35%) |
Jan 22, 2019 | 8.384 | 8.520 | 8.312 | 8.475 | 5,070 | +0.06(+0.69%) |
Jan 18, 2019 | 8.416 | 8.416 | 8.345 | 8.416 | 7,078 | -0.05(-0.54%) |
Jan 17, 2019 | 8.390 | 8.462 | 8.390 | 8.462 | 695 | +0.03(+0.39%) |
Jan 16, 2019 | 8.579 | 8.582 | 8.429 | 8.429 | 2,754 | +0.07(+0.78%) |
Jan 15, 2019 | 8.416 | 8.514 | 8.358 | 8.364 | 6,316 | +0.14(+1.74%) |
Jan 14, 2019 | 8.098 | 8.300 | 8.098 | 8.221 | 12,980 | +0.18(+2.26%) |
Jan 11, 2019 | 8.006 | 8.039 | 8.003 | 8.039 | 2,154 | -0.55(-6.44%) |
Jan 10, 2019 | 7.994 | 8.592 | 7.994 | 8.592 | 1,584 | +0.61(+7.66%) |
Jan 09, 2019 | 7.922 | 7.981 | 7.922 | 7.981 | 5,465 | +0.06(+0.82%) |
Jan 08, 2019 | 8.202 | 8.202 | 7.812 | 7.916 | 4,728 | -0.35(-4.25%) |
Jan 07, 2019 | 8.312 | 8.312 | 8.267 | 8.267 | 833 | +0.11(+1.35%) |
Jan 04, 2019 | 7.779 | 8.195 | 7.779 | 8.156 | 4,000 | +0.40(+5.20%) |
Jan 03, 2019 | 7.695 | 7.753 | 7.695 | 7.753 | 1,092 | +0.03(+0.45%) |
Jan 02, 2019 | 7.045 | 8.058 | 6.161 | 7.719 | 41,936 | +0.67(+9.47%) |
Dec 31, 2018 | 7.240 | 7.279 | 6.902 | 7.051 | 81,398 | -0.20(-2.78%) |
Dec 28, 2018 | 7.285 | 7.318 | 7.253 | 7.253 | 8,924 | -0.04(-0.50%) |
Dec 27, 2018 | 7.281 | 7.409 | 7.257 | 7.289 | 8,796 | +0.02(+0.34%) |
Dec 26, 2018 | 7.177 | 7.279 | 7.175 | 7.265 | 6,484 | +0.11(+1.60%) |
Dec 24, 2018 | 7.156 | 7.189 | 7.150 | 7.150 | 12,885 | -0.04(-0.54%) |
Dec 21, 2018 | 7.195 | 7.195 | 7.118 | 7.189 | 4,502 | -0.05(-0.62%) |
Dec 20, 2018 | 8.071 | 8.071 | 7.227 | 7.234 | 21,613 | -0.93(-11.37%) |
Dec 19, 2018 | 8.374 | 8.374 | 8.161 | 8.161 | 9,209 | -0.21(-2.54%) |
Dec 18, 2018 | 8.374 | 8.400 | 8.324 | 8.374 | 9,704 | -0.06(-0.70%) |
Dec 17, 2018 | 8.400 | 8.516 | 8.400 | 8.433 | 65,117 | +0.03(+0.32%) |
Dec 14, 2018 | 8.406 | 8.451 | 8.400 | 8.406 | 3,104 | -0.04(-0.50%) |
Dec 13, 2018 | 8.470 | 8.573 | 8.408 | 8.448 | 2,718 | +0.05(+0.58%) |
Dec 12, 2018 | 8.400 | 8.419 | 8.400 | 8.400 | 1,751 | -0.05(-0.54%) |
Dec 11, 2018 | 8.445 | 8.445 | 8.445 | 8.445 | 308 | +0.05(+0.54%) |
Dec 10, 2018 | 8.509 | 8.516 | 8.400 | 8.400 | 7,024 | -0.06(-0.69%) |
Dec 07, 2018 | 8.458 | 8.516 | 8.458 | 8.458 | 6,209 | +0.00(+0.00%) |
Dec 06, 2018 | 8.503 | 8.503 | 8.458 | 8.458 | 6,559 | -0.05(-0.53%) |
Dec 04, 2018 | 8.509 | 8.509 | 8.464 | 8.503 | 2,173 | -0.01(-0.08%) |
Dec 03, 2018 | 8.516 | 8.585 | 8.509 | 8.509 | 5,708 | +0.02(+0.27%) |
Nov 30, 2018 | 8.487 | 8.487 | 8.487 | 8.487 | 310 | -0.00(-0.00%) |
Nov 29, 2018 | 8.503 | 8.503 | 8.487 | 8.487 | 5,908 | +0.01(+0.10%) |
Nov 28, 2018 | 8.458 | 8.490 | 8.458 | 8.479 | 1,878 | +0.02(+0.24%) |
Nov 27, 2018 | 8.458 | 8.516 | 8.458 | 8.458 | 9,140 | -0.01(-0.10%) |
Nov 26, 2018 | 8.499 | 8.507 | 8.467 | 8.467 | 2,285 | -0.08(-0.95%) |
Nov 23, 2018 | 8.548 | 8.548 | 8.548 | 8.548 | 469 | +0.00(+0.00%) |
Nov 21, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.458 | 8.518 | 8.458 | 8.461 | 11,063 | -0.01(-0.11%) |
Nov 19, 2018 | 8.503 | 8.522 | 8.471 | 8.471 | 4,620 | -0.05(-0.60%) |
Nov 16, 2018 | 8.458 | 8.522 | 8.458 | 8.522 | 1,407 | +0.00(+0.05%) |
Nov 15, 2018 | 8.567 | 8.567 | 8.478 | 8.518 | 4,880 | -0.05(-0.57%) |
Nov 14, 2018 | 8.497 | 8.567 | 8.484 | 8.567 | 5,547 | +0.07(+0.83%) |
Nov 13, 2018 | 8.465 | 8.524 | 8.465 | 8.497 | 3,893 | -0.03(-0.35%) |
Nov 12, 2018 | 8.509 | 8.529 | 8.446 | 8.526 | 34,201 | +0.06(+0.73%) |
Nov 09, 2018 | 8.494 | 8.494 | 8.465 | 8.465 | 625 | +0.00(+0.00%) |
Nov 08, 2018 | 8.561 | 8.561 | 8.465 | 8.465 | 5,377 | -0.10(-1.19%) |
Nov 07, 2018 | 8.561 | 8.567 | 8.555 | 8.567 | 3,092 | +0.10(+1.21%) |
Nov 06, 2018 | 8.562 | 8.562 | 8.465 | 8.465 | 6,445 | -0.07(-0.82%) |
Nov 05, 2018 | 8.523 | 8.580 | 8.523 | 8.535 | 3,326 | +0.07(+0.83%) |
Nov 02, 2018 | 8.567 | 8.631 | 8.465 | 8.465 | 10,166 | -0.12(-1.34%) |