Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.690 | 8.831 | 8.630 | 8.695 | 15,201,397 | +0.02(+0.27%) |
Jan 30, 2019 | 8.548 | 8.713 | 8.364 | 8.672 | 22,262,244 | +0.23(+2.73%) |
Jan 29, 2019 | 8.453 | 8.607 | 8.412 | 8.441 | 22,918,200 | +0.05(+0.56%) |
Jan 28, 2019 | 8.424 | 8.435 | 8.288 | 8.394 | 13,418,367 | -0.08(-0.98%) |
Jan 25, 2019 | 8.453 | 8.506 | 8.329 | 8.477 | 23,963,492 | +0.13(+1.56%) |
Jan 24, 2019 | 8.294 | 8.530 | 8.217 | 8.347 | 13,479,749 | +0.05(+0.57%) |
Jan 23, 2019 | 8.376 | 8.500 | 8.252 | 8.299 | 21,638,376 | -0.04(-0.43%) |
Jan 22, 2019 | 8.571 | 8.577 | 8.246 | 8.335 | 20,402,064 | -0.28(-3.23%) |
Jan 18, 2019 | 8.636 | 8.778 | 8.577 | 8.613 | 27,601,112 | -0.02(-0.27%) |
Jan 17, 2019 | 8.571 | 8.731 | 8.489 | 8.636 | 24,445,298 | -0.02(-0.27%) |
Jan 16, 2019 | 8.796 | 8.831 | 8.601 | 8.660 | 15,725,238 | -0.13(-1.48%) |
Jan 15, 2019 | 8.695 | 8.831 | 8.695 | 8.790 | 17,913,038 | +0.09(+1.09%) |
Jan 14, 2019 | 8.772 | 8.814 | 8.625 | 8.695 | 37,618,116 | -0.20(-2.19%) |
Jan 11, 2019 | 8.867 | 8.932 | 8.778 | 8.891 | 27,307,268 | -0.04(-0.40%) |
Jan 10, 2019 | 8.867 | 8.973 | 8.778 | 8.926 | 27,953,542 | -0.01(-0.07%) |
Jan 09, 2019 | 8.843 | 9.032 | 8.814 | 8.932 | 38,084,128 | +0.20(+2.23%) |
Jan 08, 2019 | 8.678 | 8.808 | 8.500 | 8.737 | 41,381,160 | +0.19(+2.21%) |
Jan 07, 2019 | 8.506 | 8.684 | 8.459 | 8.548 | 40,627,036 | +0.17(+1.97%) |
Jan 04, 2019 | 8.122 | 8.468 | 8.093 | 8.382 | 37,857,764 | +0.50(+6.30%) |
Jan 03, 2019 | 7.809 | 8.028 | 7.714 | 7.886 | 23,905,500 | +0.05(+0.68%) |
Jan 02, 2019 | 7.685 | 7.951 | 7.667 | 7.832 | 17,692,794 | +0.02(+0.30%) |
Dec 31, 2018 | 7.584 | 7.821 | 7.537 | 7.809 | 23,144,720 | +0.26(+3.45%) |
Dec 28, 2018 | 7.685 | 7.797 | 7.501 | 7.549 | 21,365,580 | -0.04(-0.55%) |
Dec 27, 2018 | 7.496 | 7.655 | 7.306 | 7.590 | 39,719,916 | -0.06(-0.77%) |
Dec 26, 2018 | 7.105 | 7.655 | 7.034 | 7.649 | 30,388,670 | +0.67(+9.66%) |
Dec 24, 2018 | 7.088 | 7.229 | 6.904 | 6.975 | 23,468,000 | -0.26(-3.59%) |
Dec 21, 2018 | 7.626 | 7.756 | 7.229 | 7.235 | 49,704,096 | -0.35(-4.67%) |
Dec 20, 2018 | 7.631 | 7.744 | 7.371 | 7.590 | 40,135,520 | -0.08(-1.00%) |
Dec 19, 2018 | 7.685 | 7.968 | 7.626 | 7.667 | 32,142,076 | +0.02(+0.23%) |
Dec 18, 2018 | 8.051 | 8.051 | 7.537 | 7.649 | 46,606,988 | -0.27(-3.43%) |
Dec 17, 2018 | 8.406 | 8.406 | 7.832 | 7.921 | 28,887,416 | -0.40(-4.76%) |
Dec 14, 2018 | 8.554 | 8.654 | 8.282 | 8.317 | 24,430,566 | -0.30(-3.43%) |
Dec 13, 2018 | 8.388 | 8.684 | 8.376 | 8.613 | 17,090,262 | +0.15(+1.82%) |
Dec 12, 2018 | 8.376 | 8.648 | 8.294 | 8.459 | 13,736,964 | +0.14(+1.63%) |
Dec 11, 2018 | 8.270 | 8.429 | 8.087 | 8.323 | 17,679,902 | +0.14(+1.66%) |
Dec 10, 2018 | 8.364 | 8.406 | 7.968 | 8.187 | 21,096,986 | -0.24(-2.81%) |
Dec 07, 2018 | 8.536 | 8.737 | 8.353 | 8.424 | 21,310,092 | +0.02(+0.21%) |
Dec 06, 2018 | 8.341 | 8.471 | 8.104 | 8.406 | 26,843,200 | -0.02(-0.28%) |
Dec 04, 2018 | 8.985 | 8.985 | 8.429 | 8.429 | 25,653,142 | -0.53(-5.94%) |
Dec 03, 2018 | 8.737 | 9.044 | 8.731 | 8.962 | 16,263,246 | +0.35(+4.05%) |
Nov 30, 2018 | 8.642 | 8.707 | 8.542 | 8.613 | 18,132,272 | -0.09(-1.09%) |
Nov 29, 2018 | 8.630 | 8.837 | 8.601 | 8.707 | 21,769,404 | +0.07(+0.75%) |
Nov 28, 2018 | 8.571 | 8.678 | 8.435 | 8.642 | 12,227,478 | +0.08(+0.90%) |
Nov 27, 2018 | 8.471 | 8.672 | 8.471 | 8.565 | 15,234,336 | +0.04(+0.49%) |
Nov 26, 2018 | 8.554 | 8.678 | 8.459 | 8.524 | 12,856,490 | +0.11(+1.34%) |
Nov 23, 2018 | 8.500 | 8.548 | 8.282 | 8.412 | 8,395,300 | -0.27(-3.07%) |
Nov 21, 2018 | 8.678 | 8.678 | 8.678 | 0 | +0.22(+2.66%) | |
Nov 20, 2018 | 8.695 | 8.719 | 8.317 | 8.453 | 32,238,278 | -0.30(-3.38%) |
Nov 19, 2018 | 8.867 | 8.908 | 8.749 | 8.749 | 20,268,822 | +0.00(+0.00%) |
Nov 16, 2018 | 8.766 | 8.926 | 8.678 | 8.749 | 16,278,022 | +0.03(+0.34%) |
Nov 15, 2018 | 8.684 | 8.837 | 8.648 | 8.719 | 15,574,799 | +0.11(+1.24%) |
Nov 14, 2018 | 9.015 | 9.015 | 8.554 | 8.613 | 23,321,932 | -0.21(-2.41%) |
Nov 13, 2018 | 9.092 | 9.269 | 8.790 | 8.826 | 23,080,286 | -0.28(-3.05%) |
Nov 12, 2018 | 9.257 | 9.428 | 9.092 | 9.103 | 11,992,330 | -0.15(-1.66%) |
Nov 09, 2018 | 9.399 | 9.446 | 9.151 | 9.257 | 18,590,210 | -0.24(-2.49%) |
Nov 08, 2018 | 9.582 | 10.07 | 9.393 | 9.494 | 24,813,960 | +0.05(+0.56%) |
Nov 07, 2018 | 9.393 | 9.458 | 9.145 | 9.440 | 16,043,582 | +0.22(+2.40%) |
Nov 06, 2018 | 9.224 | 9.277 | 9.033 | 9.219 | 12,152,660 | -0.04(-0.44%) |
Nov 05, 2018 | 9.172 | 9.265 | 9.056 | 9.259 | 18,039,752 | +0.18(+1.98%) |
Nov 02, 2018 | 9.230 | 9.248 | 8.900 | 9.079 | 14,717,593 | -0.10(-1.07%) |