Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.187 | 8.352 | 8.144 | 8.323 | 16,970,738 | +0.14(+1.66%) |
Jan 30, 2019 | 7.843 | 8.194 | 7.843 | 8.187 | 16,018,460 | +0.40(+5.15%) |
Jan 29, 2019 | 7.786 | 7.836 | 7.750 | 7.786 | 10,064,447 | +0.01(+0.09%) |
Jan 28, 2019 | 7.593 | 7.779 | 7.593 | 7.779 | 5,262,139 | +0.11(+1.50%) |
Jan 25, 2019 | 7.650 | 7.707 | 7.593 | 7.664 | 4,647,501 | +0.07(+0.94%) |
Jan 24, 2019 | 7.564 | 7.650 | 7.521 | 7.593 | 3,507,147 | +0.01(+0.09%) |
Jan 23, 2019 | 7.564 | 7.650 | 7.543 | 7.586 | 8,765,072 | +0.02(+0.28%) |
Jan 22, 2019 | 7.521 | 7.604 | 7.521 | 7.564 | 6,689,649 | -0.01(-0.09%) |
Jan 18, 2019 | 7.478 | 7.596 | 7.428 | 7.571 | 4,846,719 | +0.13(+1.73%) |
Jan 17, 2019 | 7.256 | 7.450 | 7.256 | 7.442 | 7,840,934 | +0.16(+2.16%) |
Jan 16, 2019 | 7.306 | 7.364 | 7.227 | 7.285 | 7,448,171 | +0.03(+0.39%) |
Jan 15, 2019 | 7.285 | 7.306 | 7.213 | 7.256 | 6,316,284 | -0.03(-0.39%) |
Jan 14, 2019 | 7.213 | 7.360 | 7.170 | 7.285 | 7,995,621 | +0.04(+0.59%) |
Jan 11, 2019 | 7.270 | 7.306 | 7.163 | 7.242 | 8,533,030 | -0.04(-0.49%) |
Jan 10, 2019 | 7.156 | 7.306 | 7.116 | 7.278 | 8,068,786 | +0.04(+0.59%) |
Jan 09, 2019 | 7.235 | 7.321 | 7.156 | 7.235 | 8,830,482 | +0.04(+0.60%) |
Jan 08, 2019 | 7.270 | 7.270 | 7.063 | 7.192 | 9,823,925 | +0.11(+1.52%) |
Jan 07, 2019 | 7.127 | 7.170 | 7.005 | 7.084 | 9,070,566 | -0.04(-0.50%) |
Jan 04, 2019 | 7.034 | 7.149 | 6.977 | 7.120 | 9,198,673 | +0.19(+2.69%) |
Jan 03, 2019 | 6.848 | 7.084 | 6.805 | 6.934 | 8,614,035 | +0.09(+1.26%) |
Jan 02, 2019 | 6.619 | 6.876 | 6.590 | 6.848 | 10,322,954 | +0.11(+1.59%) |
Dec 31, 2018 | 6.604 | 6.758 | 6.483 | 6.740 | 16,387,430 | +0.14(+2.17%) |
Dec 28, 2018 | 6.454 | 6.683 | 6.418 | 6.597 | 11,999,180 | +0.14(+2.22%) |
Dec 27, 2018 | 6.418 | 6.511 | 6.239 | 6.454 | 12,899,639 | -0.09(-1.31%) |
Dec 26, 2018 | 6.275 | 6.540 | 6.217 | 6.540 | 10,747,994 | +0.27(+4.22%) |
Dec 24, 2018 | 6.246 | 6.368 | 6.167 | 6.275 | 6,210,954 | -0.01(-0.23%) |
Dec 21, 2018 | 6.411 | 6.490 | 6.253 | 6.289 | 16,401,811 | -0.11(-1.79%) |
Dec 20, 2018 | 6.346 | 6.483 | 6.346 | 6.404 | 7,201,535 | -0.01(-0.11%) |
Dec 19, 2018 | 6.597 | 6.726 | 6.397 | 6.411 | 12,601,772 | -0.21(-3.14%) |
Dec 18, 2018 | 6.705 | 6.787 | 6.490 | 6.619 | 11,940,850 | -0.04(-0.54%) |
Dec 17, 2018 | 6.719 | 6.819 | 6.611 | 6.654 | 10,081,087 | -0.09(-1.38%) |
Dec 14, 2018 | 6.740 | 6.862 | 6.719 | 6.748 | 10,447,175 | -0.06(-0.84%) |
Dec 13, 2018 | 7.077 | 7.088 | 6.798 | 6.805 | 10,325,869 | -0.27(-3.85%) |
Dec 12, 2018 | 6.970 | 7.120 | 6.876 | 7.077 | 8,753,474 | +0.20(+2.92%) |
Dec 11, 2018 | 7.048 | 7.113 | 6.869 | 6.876 | 10,861,905 | -0.11(-1.54%) |
Dec 10, 2018 | 7.184 | 7.263 | 6.955 | 6.984 | 14,492,319 | -0.21(-2.99%) |
Dec 07, 2018 | 7.364 | 7.446 | 7.149 | 7.199 | 14,355,319 | -0.17(-2.33%) |
Dec 06, 2018 | 7.206 | 7.396 | 7.124 | 7.371 | 13,640,392 | +0.04(+0.59%) |
Dec 04, 2018 | 7.392 | 7.492 | 7.238 | 7.328 | 13,397,339 | -0.17(-2.29%) |
Dec 03, 2018 | 7.700 | 7.700 | 7.371 | 7.500 | 18,478,408 | -0.11(-1.51%) |
Nov 30, 2018 | 7.550 | 7.761 | 7.532 | 7.614 | 54,582,520 | +0.05(+0.66%) |
Nov 29, 2018 | 7.263 | 7.711 | 7.249 | 7.564 | 22,293,156 | +0.24(+3.33%) |
Nov 28, 2018 | 7.056 | 7.349 | 6.998 | 7.321 | 10,826,989 | +0.26(+3.65%) |
Nov 27, 2018 | 7.013 | 7.199 | 7.013 | 7.063 | 10,888,701 | -0.02(-0.30%) |
Nov 26, 2018 | 6.955 | 7.106 | 6.948 | 7.084 | 7,594,534 | +0.19(+2.81%) |
Nov 23, 2018 | 6.812 | 6.977 | 6.733 | 6.891 | 5,039,376 | +0.07(+1.05%) |
Nov 21, 2018 | 6.819 | 6.819 | 6.819 | 0 | -0.07(-1.04%) | |
Nov 20, 2018 | 6.862 | 6.991 | 6.798 | 6.891 | 20,246,122 | +0.02(+0.31%) |
Nov 19, 2018 | 6.733 | 6.909 | 6.733 | 6.869 | 12,338,033 | +0.12(+1.80%) |
Nov 16, 2018 | 6.776 | 6.876 | 6.748 | 6.748 | 11,049,437 | -0.06(-0.84%) |
Nov 15, 2018 | 6.690 | 6.891 | 6.640 | 6.805 | 9,315,749 | +0.05(+0.74%) |
Nov 14, 2018 | 6.876 | 6.891 | 6.626 | 6.755 | 15,539,888 | -0.11(-1.67%) |
Nov 13, 2018 | 6.769 | 6.959 | 6.755 | 6.869 | 9,354,370 | +0.10(+1.48%) |
Nov 12, 2018 | 6.862 | 6.898 | 6.748 | 6.769 | 7,380,030 | -0.11(-1.56%) |
Nov 09, 2018 | 6.970 | 7.020 | 6.812 | 6.876 | 7,770,638 | -0.13(-1.84%) |
Nov 08, 2018 | 7.005 | 7.113 | 6.984 | 7.005 | 6,727,324 | -0.04(-0.51%) |
Nov 07, 2018 | 6.970 | 7.048 | 6.791 | 7.041 | 7,463,335 | +0.07(+1.03%) |
Nov 06, 2018 | 6.891 | 6.998 | 6.826 | 6.970 | 5,469,671 | +0.03(+0.41%) |
Nov 05, 2018 | 6.927 | 6.998 | 6.791 | 6.941 | 8,056,788 | +0.04(+0.52%) |
Nov 02, 2018 | 6.968 | 6.997 | 6.800 | 6.905 | 7,302,175 | +0.00(+0.00%) |