Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.940 | 9.030 | 8.740 | 9.020 | 1,832,061 | +0.05(+0.56%) |
Jan 30, 2019 | 8.700 | 9.110 | 8.570 | 8.970 | 2,399,655 | +0.48(+5.65%) |
Jan 29, 2019 | 8.330 | 8.610 | 8.150 | 8.490 | 6,963,127 | -0.33(-3.74%) |
Jan 28, 2019 | 8.700 | 9.050 | 8.670 | 8.820 | 2,778,950 | -0.08(-0.90%) |
Jan 25, 2019 | 8.750 | 8.990 | 8.730 | 8.900 | 2,083,800 | +0.21(+2.42%) |
Jan 24, 2019 | 8.480 | 8.810 | 8.480 | 8.690 | 1,803,506 | +0.30(+3.58%) |
Jan 23, 2019 | 8.480 | 8.530 | 8.350 | 8.390 | 527,311 | -0.08(-0.94%) |
Jan 22, 2019 | 8.500 | 8.550 | 8.380 | 8.470 | 980,868 | -0.13(-1.51%) |
Jan 18, 2019 | 8.270 | 8.620 | 8.200 | 8.600 | 1,947,300 | +0.38(+4.62%) |
Jan 17, 2019 | 8.140 | 8.280 | 8.080 | 8.220 | 1,097,384 | +0.06(+0.74%) |
Jan 16, 2019 | 8.170 | 8.280 | 8.110 | 8.160 | 627,536 | +0.01(+0.12%) |
Jan 15, 2019 | 8.260 | 8.300 | 8.140 | 8.150 | 458,861 | -0.07(-0.85%) |
Jan 14, 2019 | 8.240 | 8.290 | 8.180 | 8.220 | 486,073 | -0.08(-0.96%) |
Jan 11, 2019 | 8.240 | 8.420 | 8.220 | 8.300 | 984,300 | +0.03(+0.36%) |
Jan 10, 2019 | 8.210 | 8.300 | 8.210 | 8.270 | 564,061 | +0.01(+0.12%) |
Jan 09, 2019 | 8.280 | 8.300 | 8.210 | 8.260 | 727,596 | +0.05(+0.61%) |
Jan 08, 2019 | 8.110 | 8.250 | 8.055 | 8.210 | 783,936 | +0.14(+1.73%) |
Jan 07, 2019 | 8.030 | 8.140 | 7.970 | 8.070 | 816,995 | +0.05(+0.62%) |
Jan 04, 2019 | 7.920 | 8.090 | 7.920 | 8.020 | 800,100 | +0.19(+2.43%) |
Jan 03, 2019 | 7.890 | 7.910 | 7.620 | 7.830 | 664,011 | -0.18(-2.25%) |
Jan 02, 2019 | 7.550 | 8.130 | 7.550 | 8.010 | 777,802 | +0.34(+4.43%) |
Dec 31, 2018 | 7.710 | 7.910 | 7.630 | 7.670 | 1,418,300 | -0.04(-0.52%) |
Dec 28, 2018 | 7.680 | 7.885 | 7.650 | 7.710 | 1,116,000 | +0.03(+0.39%) |
Dec 27, 2018 | 7.520 | 7.680 | 7.495 | 7.680 | 1,250,599 | +0.07(+0.92%) |
Dec 26, 2018 | 7.280 | 7.645 | 7.170 | 7.610 | 1,205,349 | +0.36(+4.97%) |
Dec 24, 2018 | 7.340 | 7.440 | 7.250 | 7.250 | 586,600 | -0.13(-1.76%) |
Dec 21, 2018 | 7.530 | 7.580 | 7.330 | 7.380 | 3,752,300 | -0.15(-1.99%) |
Dec 20, 2018 | 7.610 | 7.710 | 7.480 | 7.530 | 675,010 | -0.06(-0.79%) |
Dec 19, 2018 | 7.780 | 7.865 | 7.540 | 7.590 | 803,668 | -0.20(-2.57%) |
Dec 18, 2018 | 7.980 | 8.130 | 7.755 | 7.790 | 925,880 | -0.09(-1.14%) |
Dec 17, 2018 | 7.960 | 8.090 | 7.860 | 7.880 | 614,859 | -0.09(-1.13%) |
Dec 14, 2018 | 7.990 | 8.210 | 7.945 | 7.970 | 371,200 | -0.10(-1.24%) |
Dec 13, 2018 | 8.260 | 8.270 | 8.050 | 8.070 | 489,975 | -0.12(-1.47%) |
Dec 12, 2018 | 8.210 | 8.330 | 8.160 | 8.190 | 569,080 | +0.07(+0.86%) |
Dec 11, 2018 | 8.280 | 8.420 | 8.095 | 8.120 | 568,966 | -0.04(-0.49%) |
Dec 10, 2018 | 8.200 | 8.300 | 8.110 | 8.160 | 865,987 | -0.03(-0.37%) |
Dec 07, 2018 | 8.340 | 8.460 | 8.180 | 8.190 | 537,700 | -0.14(-1.68%) |
Dec 06, 2018 | 8.250 | 8.450 | 8.230 | 8.330 | 587,078 | -0.08(-0.95%) |
Dec 04, 2018 | 8.880 | 8.960 | 8.400 | 8.410 | 547,000 | -0.51(-5.72%) |
Dec 03, 2018 | 8.810 | 8.930 | 8.700 | 8.920 | 449,782 | +0.20(+2.29%) |
Nov 30, 2018 | 8.630 | 8.745 | 8.490 | 8.720 | 502,600 | +0.08(+0.93%) |
Nov 29, 2018 | 8.610 | 8.830 | 8.610 | 8.640 | 638,702 | -0.02(-0.23%) |
Nov 28, 2018 | 8.600 | 8.660 | 8.350 | 8.660 | 626,121 | +0.08(+0.93%) |
Nov 27, 2018 | 8.330 | 8.670 | 8.270 | 8.580 | 568,817 | +0.19(+2.26%) |
Nov 26, 2018 | 8.440 | 8.500 | 8.250 | 8.390 | 852,702 | +0.06(+0.72%) |
Nov 23, 2018 | 8.410 | 8.480 | 8.300 | 8.330 | 187,000 | -0.14(-1.65%) |
Nov 21, 2018 | 8.470 | 8.470 | 8.470 | 0 | +0.18(+2.17%) | |
Nov 20, 2018 | 8.320 | 8.495 | 8.170 | 8.290 | 533,476 | -0.15(-1.78%) |
Nov 19, 2018 | 8.510 | 8.690 | 8.430 | 8.440 | 498,583 | -0.09(-1.06%) |
Nov 16, 2018 | 8.570 | 8.640 | 8.400 | 8.530 | 1,733,300 | -0.18(-2.07%) |
Nov 15, 2018 | 8.410 | 8.740 | 8.350 | 8.710 | 487,315 | +0.27(+3.20%) |
Nov 14, 2018 | 8.520 | 8.640 | 8.330 | 8.440 | 548,430 | +0.00(+0.00%) |
Nov 13, 2018 | 8.430 | 8.710 | 8.410 | 8.440 | 572,926 | +0.05(+0.60%) |
Nov 12, 2018 | 8.760 | 8.760 | 8.280 | 8.390 | 679,459 | -0.42(-4.77%) |
Nov 09, 2018 | 9.060 | 9.060 | 8.770 | 8.810 | 565,000 | -0.34(-3.72%) |
Nov 08, 2018 | 9.130 | 9.305 | 9.080 | 9.150 | 539,973 | +0.00(+0.00%) |
Nov 07, 2018 | 9.210 | 9.210 | 8.985 | 9.150 | 612,615 | +0.01(+0.11%) |
Nov 06, 2018 | 9.090 | 9.220 | 9.050 | 9.140 | 515,013 | +0.00(+0.00%) |
Nov 05, 2018 | 9.270 | 9.295 | 8.910 | 9.140 | 725,493 | -0.12(-1.30%) |
Nov 02, 2018 | 9.350 | 9.355 | 9.090 | 9.260 | 744,500 | -0.09(-0.96%) |