Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.556 | 8.600 | 8.524 | 8.593 | 3,729,192 | -0.19(-2.14%) |
Jan 30, 2019 | 8.737 | 8.832 | 8.701 | 8.781 | 2,262,661 | +0.07(+0.83%) |
Jan 29, 2019 | 8.723 | 8.745 | 8.672 | 8.708 | 3,176,957 | -0.07(-0.82%) |
Jan 28, 2019 | 8.752 | 8.788 | 8.708 | 8.781 | 5,032,979 | -0.01(-0.08%) |
Jan 25, 2019 | 8.730 | 8.846 | 8.723 | 8.788 | 3,616,536 | +0.26(+3.06%) |
Jan 24, 2019 | 8.535 | 8.571 | 8.477 | 8.528 | 7,384,247 | -0.09(-1.09%) |
Jan 23, 2019 | 8.694 | 8.707 | 8.575 | 8.622 | 3,469,070 | +0.10(+1.19%) |
Jan 22, 2019 | 8.484 | 8.549 | 8.470 | 8.520 | 3,067,824 | -0.12(-1.42%) |
Jan 18, 2019 | 8.600 | 8.672 | 8.571 | 8.643 | 3,778,714 | +0.25(+2.93%) |
Jan 17, 2019 | 8.404 | 8.455 | 8.341 | 8.397 | 3,940,072 | -0.10(-1.19%) |
Jan 16, 2019 | 8.390 | 8.542 | 8.390 | 8.499 | 3,756,219 | +0.24(+2.89%) |
Jan 15, 2019 | 8.187 | 8.274 | 8.187 | 8.260 | 3,783,208 | +0.01(+0.09%) |
Jan 14, 2019 | 8.158 | 8.281 | 8.151 | 8.252 | 3,360,585 | +0.07(+0.80%) |
Jan 11, 2019 | 8.129 | 8.220 | 8.108 | 8.187 | 3,547,465 | -0.01(-0.09%) |
Jan 10, 2019 | 8.144 | 8.231 | 8.120 | 8.195 | 2,594,939 | -0.01(-0.09%) |
Jan 09, 2019 | 8.245 | 8.296 | 8.151 | 8.202 | 3,154,222 | -0.07(-0.79%) |
Jan 08, 2019 | 8.289 | 8.314 | 8.198 | 8.267 | 5,725,539 | +0.08(+0.97%) |
Jan 07, 2019 | 8.180 | 8.245 | 8.122 | 8.187 | 3,470,935 | +0.06(+0.71%) |
Jan 04, 2019 | 7.999 | 8.151 | 7.970 | 8.129 | 4,354,486 | +0.39(+5.05%) |
Jan 03, 2019 | 7.760 | 7.804 | 7.724 | 7.738 | 4,324,093 | +0.03(+0.38%) |
Jan 02, 2019 | 7.579 | 7.724 | 7.572 | 7.710 | 6,914,186 | -0.01(-0.09%) |
Dec 31, 2018 | 7.717 | 7.775 | 7.659 | 7.717 | 4,414,440 | +0.02(+0.28%) |
Dec 28, 2018 | 7.753 | 7.775 | 7.659 | 7.695 | 7,276,449 | +0.03(+0.38%) |
Dec 27, 2018 | 7.565 | 7.673 | 7.471 | 7.666 | 6,071,505 | -0.07(-0.84%) |
Dec 26, 2018 | 7.514 | 7.731 | 7.391 | 7.731 | 3,509,482 | +0.22(+2.89%) |
Dec 24, 2018 | 7.608 | 7.695 | 7.507 | 7.514 | 2,252,115 | -0.11(-1.42%) |
Dec 21, 2018 | 7.746 | 7.825 | 7.608 | 7.623 | 12,144,130 | -0.07(-0.85%) |
Dec 20, 2018 | 7.753 | 7.789 | 7.644 | 7.688 | 10,865,938 | -0.29(-3.63%) |
Dec 19, 2018 | 8.122 | 8.180 | 7.934 | 7.977 | 7,041,182 | -0.09(-1.08%) |
Dec 18, 2018 | 8.180 | 8.202 | 8.035 | 8.064 | 11,779,782 | +0.04(+0.45%) |
Dec 17, 2018 | 8.144 | 8.151 | 7.985 | 8.028 | 6,723,513 | -0.25(-2.97%) |
Dec 14, 2018 | 8.238 | 8.336 | 8.238 | 8.274 | 5,096,028 | -0.09(-1.12%) |
Dec 13, 2018 | 8.455 | 8.462 | 8.314 | 8.368 | 8,148,932 | +0.04(+0.52%) |
Dec 12, 2018 | 8.260 | 8.390 | 8.231 | 8.325 | 8,900,704 | +0.28(+3.42%) |
Dec 11, 2018 | 8.180 | 8.187 | 8.014 | 8.050 | 8,131,167 | -0.04(-0.45%) |
Dec 10, 2018 | 8.231 | 8.252 | 8.021 | 8.086 | 8,632,896 | -0.17(-2.10%) |
Dec 07, 2018 | 8.397 | 8.462 | 8.245 | 8.260 | 7,681,341 | -0.13(-1.55%) |
Dec 06, 2018 | 8.419 | 8.433 | 8.252 | 8.390 | 6,219,586 | -0.25(-2.85%) |
Dec 04, 2018 | 8.853 | 8.882 | 8.600 | 8.636 | 4,668,758 | -0.25(-2.85%) |
Dec 03, 2018 | 8.897 | 8.933 | 8.868 | 8.889 | 3,564,781 | +0.14(+1.66%) |
Nov 30, 2018 | 8.759 | 8.781 | 8.698 | 8.745 | 3,994,905 | -0.14(-1.55%) |
Nov 29, 2018 | 8.861 | 8.911 | 8.828 | 8.882 | 8,290,310 | -0.17(-1.92%) |
Nov 28, 2018 | 8.962 | 9.056 | 8.882 | 9.056 | 3,815,153 | +0.17(+1.96%) |
Nov 27, 2018 | 8.889 | 8.915 | 8.846 | 8.882 | 2,756,131 | -0.11(-1.21%) |
Nov 26, 2018 | 8.904 | 8.991 | 8.904 | 8.991 | 5,663,726 | +0.25(+2.81%) |
Nov 23, 2018 | 8.752 | 8.774 | 8.708 | 8.745 | 3,363,876 | -0.09(-0.98%) |
Nov 21, 2018 | 8.832 | 8.832 | 8.832 | 0 | +0.12(+1.41%) | |
Nov 20, 2018 | 8.824 | 8.846 | 8.694 | 8.708 | 4,749,851 | -0.32(-3.53%) |
Nov 19, 2018 | 9.005 | 9.041 | 8.957 | 9.027 | 5,512,328 | +0.08(+0.89%) |
Nov 16, 2018 | 8.962 | 9.009 | 8.918 | 8.947 | 4,504,784 | -0.07(-0.80%) |
Nov 15, 2018 | 8.955 | 9.034 | 8.884 | 9.020 | 5,162,108 | -0.12(-1.27%) |
Nov 14, 2018 | 9.251 | 9.259 | 9.034 | 9.136 | 4,736,246 | +0.03(+0.32%) |
Nov 13, 2018 | 9.107 | 9.208 | 9.089 | 9.107 | 4,413,909 | +0.07(+0.80%) |
Nov 12, 2018 | 9.172 | 9.183 | 9.027 | 9.034 | 2,992,344 | -0.24(-2.58%) |
Nov 09, 2018 | 9.259 | 9.317 | 9.222 | 9.273 | 2,952,491 | -0.04(-0.39%) |
Nov 08, 2018 | 9.411 | 9.469 | 9.309 | 9.309 | 2,906,526 | -0.17(-1.83%) |
Nov 07, 2018 | 9.447 | 9.498 | 9.411 | 9.483 | 4,374,163 | +0.22(+2.42%) |
Nov 06, 2018 | 9.222 | 9.266 | 9.201 | 9.259 | 2,644,711 | -0.03(-0.31%) |
Nov 05, 2018 | 9.302 | 9.349 | 9.259 | 9.288 | 3,141,890 | -0.05(-0.54%) |
Nov 02, 2018 | 9.411 | 9.411 | 9.259 | 9.338 | 4,075,027 | +0.11(+1.18%) |