Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.55 | 10.57 | 9.465 | 9.620 | 17,386,690 | +0.39(+4.23%) |
Jan 30, 2019 | 8.980 | 9.340 | 8.820 | 9.230 | 12,162,009 | +0.36(+4.06%) |
Jan 29, 2019 | 9.070 | 9.230 | 8.780 | 8.870 | 7,383,346 | +0.15(+1.72%) |
Jan 28, 2019 | 8.600 | 8.830 | 8.600 | 8.720 | 6,040,061 | -0.06(-0.68%) |
Jan 25, 2019 | 8.670 | 8.840 | 8.550 | 8.780 | 5,674,700 | +0.24(+2.81%) |
Jan 24, 2019 | 8.150 | 8.590 | 8.150 | 8.540 | 5,930,668 | +0.40(+4.91%) |
Jan 23, 2019 | 8.250 | 8.330 | 7.990 | 8.140 | 8,182,902 | -0.03(-0.37%) |
Jan 22, 2019 | 8.120 | 8.280 | 7.930 | 8.170 | 8,661,155 | +0.03(+0.37%) |
Jan 18, 2019 | 8.000 | 8.180 | 7.950 | 8.140 | 9,169,500 | +0.18(+2.26%) |
Jan 17, 2019 | 7.870 | 8.000 | 7.790 | 7.960 | 4,524,550 | +0.03(+0.38%) |
Jan 16, 2019 | 7.900 | 8.050 | 7.900 | 7.930 | 3,373,347 | +0.00(+0.00%) |
Jan 15, 2019 | 7.950 | 8.000 | 7.820 | 7.930 | 6,845,612 | -0.03(-0.38%) |
Jan 14, 2019 | 8.010 | 8.020 | 7.860 | 7.960 | 4,449,762 | -0.08(-1.00%) |
Jan 11, 2019 | 7.960 | 8.110 | 7.890 | 8.040 | 6,531,400 | +0.06(+0.75%) |
Jan 10, 2019 | 8.000 | 8.081 | 7.910 | 7.980 | 10,197,479 | -0.04(-0.50%) |
Jan 09, 2019 | 7.850 | 8.115 | 7.710 | 8.020 | 10,031,714 | +0.23(+2.95%) |
Jan 08, 2019 | 8.010 | 8.140 | 7.760 | 7.790 | 11,080,462 | -0.15(-1.89%) |
Jan 07, 2019 | 7.850 | 8.050 | 7.750 | 7.940 | 3,371,244 | +0.13(+1.66%) |
Jan 04, 2019 | 7.610 | 7.895 | 7.610 | 7.810 | 5,098,600 | +0.29(+3.86%) |
Jan 03, 2019 | 7.790 | 7.800 | 7.350 | 7.520 | 8,694,596 | -0.37(-4.69%) |
Jan 02, 2019 | 7.320 | 7.980 | 7.320 | 7.890 | 9,259,002 | +0.28(+3.68%) |
Dec 31, 2018 | 7.630 | 7.720 | 7.400 | 7.610 | 5,563,800 | -0.01(-0.13%) |
Dec 28, 2018 | 7.690 | 7.775 | 7.470 | 7.620 | 4,639,700 | -0.06(-0.78%) |
Dec 27, 2018 | 7.500 | 7.690 | 7.390 | 7.680 | 7,306,528 | +0.10(+1.32%) |
Dec 26, 2018 | 7.350 | 7.590 | 7.170 | 7.580 | 5,124,084 | +0.27(+3.69%) |
Dec 24, 2018 | 7.340 | 7.510 | 7.160 | 7.310 | 2,605,300 | -0.13(-1.75%) |
Dec 21, 2018 | 7.510 | 7.630 | 7.320 | 7.440 | 10,005,700 | -0.05(-0.67%) |
Dec 20, 2018 | 7.430 | 7.575 | 7.350 | 7.490 | 4,576,647 | +0.02(+0.27%) |
Dec 19, 2018 | 7.650 | 7.840 | 7.430 | 7.470 | 7,599,213 | -0.14(-1.84%) |
Dec 18, 2018 | 7.710 | 7.840 | 7.480 | 7.610 | 11,521,510 | -0.02(-0.26%) |
Dec 17, 2018 | 7.680 | 7.940 | 7.470 | 7.630 | 9,982,725 | -0.10(-1.29%) |
Dec 14, 2018 | 7.750 | 7.950 | 7.720 | 7.730 | 6,278,300 | -0.13(-1.65%) |
Dec 13, 2018 | 8.170 | 8.230 | 7.760 | 7.860 | 5,907,127 | -0.32(-3.91%) |
Dec 12, 2018 | 8.310 | 8.420 | 8.180 | 8.180 | 4,535,804 | +0.11(+1.36%) |
Dec 11, 2018 | 8.400 | 8.470 | 8.030 | 8.070 | 6,071,090 | -0.14(-1.71%) |
Dec 10, 2018 | 8.420 | 8.520 | 8.090 | 8.210 | 7,613,289 | -0.20(-2.38%) |
Dec 07, 2018 | 8.400 | 8.530 | 8.160 | 8.410 | 9,726,600 | -0.06(-0.71%) |
Dec 06, 2018 | 8.340 | 8.480 | 8.195 | 8.470 | 5,340,444 | +0.05(+0.59%) |
Dec 04, 2018 | 8.780 | 8.910 | 8.385 | 8.420 | 7,173,900 | -0.45(-5.07%) |
Dec 03, 2018 | 8.830 | 8.980 | 8.680 | 8.870 | 6,214,848 | +0.12(+1.37%) |
Nov 30, 2018 | 8.480 | 8.760 | 8.480 | 8.750 | 6,831,900 | +0.20(+2.34%) |
Nov 29, 2018 | 8.590 | 8.690 | 8.405 | 8.550 | 3,389,961 | -0.08(-0.93%) |
Nov 28, 2018 | 8.550 | 8.660 | 8.230 | 8.630 | 6,227,908 | +0.13(+1.53%) |
Nov 27, 2018 | 8.280 | 8.510 | 8.215 | 8.500 | 10,052,119 | +0.10(+1.19%) |
Nov 26, 2018 | 8.340 | 8.400 | 8.160 | 8.400 | 6,682,395 | +0.15(+1.82%) |
Nov 23, 2018 | 7.980 | 8.315 | 7.980 | 8.250 | 2,345,400 | +0.12(+1.48%) |
Nov 21, 2018 | 8.130 | 8.130 | 8.130 | 0 | +0.08(+0.99%) | |
Nov 20, 2018 | 7.900 | 8.120 | 7.860 | 8.050 | 10,880,714 | -0.01(-0.12%) |
Nov 19, 2018 | 8.250 | 8.280 | 7.890 | 8.060 | 11,357,641 | -0.19(-2.30%) |
Nov 16, 2018 | 8.150 | 8.360 | 8.010 | 8.250 | 7,766,600 | +0.07(+0.86%) |
Nov 15, 2018 | 7.870 | 8.280 | 7.850 | 8.180 | 8,322,562 | +0.22(+2.76%) |
Nov 14, 2018 | 7.900 | 8.120 | 7.820 | 7.960 | 12,525,128 | +0.15(+1.92%) |
Nov 13, 2018 | 7.900 | 8.270 | 7.750 | 7.810 | 14,897,522 | -0.12(-1.51%) |
Nov 12, 2018 | 8.220 | 8.240 | 7.920 | 7.930 | 9,159,319 | -0.29(-3.53%) |
Nov 09, 2018 | 8.420 | 8.500 | 8.105 | 8.220 | 14,938,300 | -0.35(-4.08%) |
Nov 08, 2018 | 8.760 | 8.880 | 8.550 | 8.570 | 6,927,699 | -0.15(-1.72%) |
Nov 07, 2018 | 8.580 | 8.740 | 8.260 | 8.720 | 6,759,484 | +0.16(+1.87%) |
Nov 06, 2018 | 8.570 | 8.810 | 8.510 | 8.560 | 6,906,834 | -0.02(-0.23%) |
Nov 05, 2018 | 8.660 | 8.760 | 8.470 | 8.580 | 6,438,346 | -0.10(-1.15%) |
Nov 02, 2018 | 8.730 | 8.750 | 8.320 | 8.680 | 10,041,700 | +0.09(+1.05%) |