Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.372 | 8.410 | 8.372 | 8.410 | 769 | +0.08(+0.90%) |
Jan 30, 2019 | 8.334 | 8.334 | 8.334 | 8.334 | 502 | -0.01(-0.09%) |
Jan 29, 2019 | 8.304 | 8.410 | 8.297 | 8.342 | 5,961 | -0.17(-1.98%) |
Jan 28, 2019 | 8.499 | 8.525 | 8.499 | 8.510 | 1,410 | -0.00(-0.05%) |
Jan 25, 2019 | 8.507 | 8.514 | 8.507 | 8.514 | 399 | +0.06(+0.71%) |
Jan 24, 2019 | 8.454 | 8.454 | 8.454 | 1 | +0.00(+0.00%) | |
Jan 23, 2019 | 8.620 | 8.725 | 8.454 | 8.454 | 9,358 | -0.07(-0.79%) |
Jan 22, 2019 | 8.582 | 8.582 | 8.522 | 8.522 | 1,198 | +0.08(+0.89%) |
Jan 18, 2019 | 8.447 | 8.740 | 8.447 | 8.447 | 932 | +0.00(+0.00%) |
Jan 17, 2019 | 8.634 | 8.634 | 8.447 | 8.447 | 2,904 | -0.17(-1.92%) |
Jan 16, 2019 | 8.613 | 8.613 | 8.612 | 177 | -0.00(-0.01%) | |
Jan 15, 2019 | 8.529 | 8.613 | 8.504 | 8.613 | 1,485 | -0.07(-0.77%) |
Jan 14, 2019 | 8.635 | 8.680 | 8.615 | 8.680 | 2,073 | +0.08(+0.96%) |
Jan 11, 2019 | 8.589 | 8.597 | 8.589 | 8.597 | 799 | +0.02(+0.18%) |
Jan 10, 2019 | 8.507 | 8.651 | 8.507 | 8.582 | 1,270 | +0.24(+2.88%) |
Jan 09, 2019 | 8.702 | 8.702 | 8.342 | 8.342 | 4,325 | -0.01(-0.09%) |
Jan 08, 2019 | 8.274 | 8.424 | 8.274 | 8.349 | 1,251 | +0.06(+0.69%) |
Jan 07, 2019 | 8.987 | 8.987 | 8.270 | 8.292 | 8,451 | -0.53(-6.01%) |
Jan 04, 2019 | 9.010 | 9.085 | 8.612 | 8.822 | 2,930 | +0.23(+2.62%) |
Jan 03, 2019 | 8.574 | 8.638 | 8.574 | 8.597 | 1,421 | -0.00(-0.06%) |
Jan 02, 2019 | 8.702 | 8.702 | 8.484 | 8.602 | 1,794 | +0.02(+0.23%) |
Dec 31, 2018 | 8.710 | 8.785 | 8.582 | 8.582 | 6,659 | -0.20(-2.31%) |
Dec 28, 2018 | 8.544 | 8.785 | 8.297 | 8.785 | 7,591 | +0.51(+6.17%) |
Dec 27, 2018 | 8.499 | 8.559 | 8.274 | 8.274 | 8,298 | +0.05(+0.59%) |
Dec 26, 2018 | 8.477 | 8.514 | 7.959 | 8.226 | 4,313 | +0.39(+4.94%) |
Dec 24, 2018 | 7.899 | 8.417 | 7.839 | 7.839 | 2,264 | -0.35(-4.22%) |
Dec 21, 2018 | 8.935 | 8.935 | 7.696 | 8.184 | 17,180 | -0.69(-7.78%) |
Dec 20, 2018 | 9.078 | 9.078 | 8.875 | 8.875 | 2,626 | -0.06(-0.67%) |
Dec 19, 2018 | 8.897 | 9.100 | 8.897 | 8.935 | 5,477 | -0.41(-4.34%) |
Dec 18, 2018 | 9.220 | 9.340 | 8.880 | 9.340 | 2,806 | +0.07(+0.73%) |
Dec 17, 2018 | 9.265 | 9.273 | 9.047 | 9.273 | 7,807 | +0.41(+4.66%) |
Dec 14, 2018 | 9.250 | 9.250 | 8.860 | 8.860 | 4,128 | -0.14(-1.55%) |
Dec 13, 2018 | 8.882 | 9.000 | 8.882 | 9.000 | 575 | +0.12(+1.30%) |
Dec 12, 2018 | 8.808 | 8.895 | 8.808 | 8.884 | 904 | +0.07(+0.74%) |
Dec 11, 2018 | 8.819 | 8.819 | 8.819 | 8.819 | 364 | +0.07(+0.82%) |
Dec 10, 2018 | 8.935 | 8.965 | 8.710 | 8.747 | 9,393 | -0.20(-2.18%) |
Dec 07, 2018 | 9.160 | 9.183 | 8.942 | 8.942 | 6,659 | -0.20(-2.14%) |
Dec 06, 2018 | 9.249 | 9.249 | 9.138 | 9.138 | 5,452 | -0.15(-1.59%) |
Dec 04, 2018 | 9.471 | 9.545 | 9.286 | 9.286 | 5,676 | -0.04(-0.40%) |
Dec 03, 2018 | 9.452 | 9.452 | 9.249 | 9.323 | 4,885 | +0.15(+1.61%) |
Nov 30, 2018 | 9.463 | 9.463 | 9.175 | 9.175 | 3,784 | +0.04(+0.40%) |
Nov 28, 2018 | 9.138 | 9.138 | 9.138 | 0 | +0.05(+0.57%) | |
Nov 27, 2018 | 8.879 | 9.364 | 8.879 | 9.086 | 1,121 | +0.02(+0.24%) |
Nov 26, 2018 | 9.064 | 9.492 | 8.953 | 9.064 | 5,045 | +0.00(+0.00%) |
Nov 23, 2018 | 9.123 | 9.167 | 9.034 | 9.064 | 3,514 | +0.00(+0.00%) |
Nov 21, 2018 | 9.064 | 9.064 | 9.064 | 0 | +0.11(+1.24%) | |
Nov 20, 2018 | 9.508 | 9.525 | 8.475 | 8.953 | 22,037 | -0.63(-6.56%) |
Nov 19, 2018 | 9.545 | 9.582 | 9.545 | 9.582 | 1,761 | -0.04(-0.38%) |
Nov 16, 2018 | 9.722 | 9.722 | 9.619 | 9.619 | 946 | -0.10(-1.07%) |
Nov 15, 2018 | 9.722 | 9.722 | 9.722 | 132 | +0.00(+0.00%) | |
Nov 14, 2018 | 9.722 | 9.722 | 9.722 | 9.722 | 823 | +0.00(+0.02%) |
Nov 13, 2018 | 9.747 | 9.747 | 9.485 | 9.720 | 2,015 | +0.23(+2.47%) |
Nov 12, 2018 | 9.533 | 9.693 | 9.485 | 9.485 | 1,554 | -0.13(-1.38%) |
Nov 09, 2018 | 9.574 | 9.619 | 9.545 | 9.619 | 19,462 | +0.01(+0.15%) |
Nov 08, 2018 | 9.759 | 9.833 | 9.596 | 9.604 | 2,878 | +0.02(+0.23%) |
Nov 07, 2018 | 9.582 | 9.582 | 9.582 | 9.582 | 544 | -0.14(-1.49%) |
Nov 06, 2018 | 9.596 | 9.726 | 9.559 | 9.726 | 1,136 | +0.17(+1.83%) |
Nov 05, 2018 | 9.811 | 9.811 | 9.552 | 9.552 | 1,888 | +0.01(+0.08%) |
Nov 02, 2018 | 9.508 | 9.545 | 9.508 | 9.545 | 540 | +0.08(+0.86%) |