Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.686 | 8.686 | 8.607 | 8.607 | 1,832 | -0.04(-0.48%) |
Jan 30, 2019 | 8.666 | 8.686 | 8.648 | 8.648 | 3,070 | +0.02(+0.25%) |
Jan 29, 2019 | 8.640 | 8.640 | 8.523 | 8.627 | 4,200 | +0.25(+2.95%) |
Jan 28, 2019 | 8.379 | 8.460 | 8.379 | 8.380 | 2,643 | -0.16(-1.90%) |
Jan 25, 2019 | 8.477 | 8.542 | 8.392 | 8.542 | 4,600 | +0.10(+1.14%) |
Jan 24, 2019 | 8.446 | 8.446 | 8.446 | 8.446 | 1,372 | -0.09(-1.02%) |
Jan 23, 2019 | 8.516 | 8.533 | 8.471 | 8.533 | 2,976 | +0.03(+0.35%) |
Jan 22, 2019 | 8.412 | 8.549 | 8.341 | 8.503 | 5,052 | +0.06(+0.69%) |
Jan 18, 2019 | 8.445 | 8.445 | 8.373 | 8.445 | 7,054 | -0.05(-0.54%) |
Jan 17, 2019 | 8.419 | 8.490 | 8.419 | 8.490 | 693 | +0.03(+0.39%) |
Jan 16, 2019 | 8.608 | 8.611 | 8.458 | 8.458 | 2,745 | +0.07(+0.78%) |
Jan 15, 2019 | 8.445 | 8.542 | 8.386 | 8.392 | 6,295 | +0.14(+1.74%) |
Jan 14, 2019 | 8.125 | 8.329 | 8.125 | 8.249 | 12,936 | +0.18(+2.26%) |
Jan 11, 2019 | 8.033 | 8.066 | 8.031 | 8.066 | 2,146 | -0.56(-6.44%) |
Jan 10, 2019 | 8.021 | 8.621 | 8.021 | 8.621 | 1,579 | +0.61(+7.66%) |
Jan 09, 2019 | 7.949 | 8.008 | 7.949 | 8.008 | 5,447 | +0.07(+0.82%) |
Jan 08, 2019 | 8.229 | 8.229 | 7.838 | 7.942 | 4,712 | -0.35(-4.25%) |
Jan 07, 2019 | 8.340 | 8.340 | 8.295 | 8.295 | 831 | +0.11(+1.35%) |
Jan 04, 2019 | 7.806 | 8.223 | 7.806 | 8.184 | 3,987 | +0.40(+5.20%) |
Jan 03, 2019 | 7.721 | 7.779 | 7.721 | 7.779 | 1,088 | +0.03(+0.45%) |
Jan 02, 2019 | 7.069 | 8.086 | 6.182 | 7.745 | 41,794 | +0.67(+9.47%) |
Dec 31, 2018 | 7.264 | 7.303 | 6.925 | 7.075 | 81,123 | -0.20(-2.78%) |
Dec 28, 2018 | 7.310 | 7.343 | 7.277 | 7.277 | 8,894 | -0.04(-0.50%) |
Dec 27, 2018 | 7.306 | 7.434 | 7.281 | 7.314 | 8,766 | +0.02(+0.34%) |
Dec 26, 2018 | 7.202 | 7.304 | 7.199 | 7.289 | 6,462 | +0.11(+1.60%) |
Dec 24, 2018 | 7.181 | 7.213 | 7.174 | 7.174 | 12,841 | -0.04(-0.54%) |
Dec 21, 2018 | 7.220 | 7.220 | 7.142 | 7.213 | 4,486 | -0.05(-0.62%) |
Dec 20, 2018 | 8.099 | 8.099 | 7.252 | 7.258 | 21,540 | -0.93(-11.37%) |
Dec 19, 2018 | 8.402 | 8.402 | 8.189 | 8.189 | 9,177 | -0.21(-2.54%) |
Dec 18, 2018 | 8.402 | 8.428 | 8.353 | 8.402 | 9,671 | -0.06(-0.70%) |
Dec 17, 2018 | 8.428 | 8.545 | 8.428 | 8.462 | 64,896 | +0.03(+0.32%) |
Dec 14, 2018 | 8.435 | 8.480 | 8.428 | 8.435 | 3,094 | -0.04(-0.50%) |
Dec 13, 2018 | 8.499 | 8.602 | 8.437 | 8.477 | 2,709 | +0.05(+0.58%) |
Dec 12, 2018 | 8.428 | 8.448 | 8.428 | 8.428 | 1,745 | -0.05(-0.54%) |
Dec 11, 2018 | 8.474 | 8.474 | 8.474 | 8.474 | 307 | +0.05(+0.54%) |
Dec 10, 2018 | 8.538 | 8.544 | 8.428 | 8.428 | 7,001 | -0.06(-0.69%) |
Dec 07, 2018 | 8.486 | 8.545 | 8.486 | 8.486 | 6,188 | +0.00(+0.00%) |
Dec 06, 2018 | 8.532 | 8.532 | 8.486 | 8.486 | 6,536 | -0.05(-0.53%) |
Dec 04, 2018 | 8.538 | 8.538 | 8.493 | 8.532 | 2,166 | -0.01(-0.08%) |
Dec 03, 2018 | 8.545 | 8.614 | 8.538 | 8.538 | 5,689 | +0.02(+0.27%) |
Nov 30, 2018 | 8.515 | 8.515 | 8.515 | 8.515 | 309 | -0.00(-0.00%) |
Nov 29, 2018 | 8.532 | 8.532 | 8.516 | 8.516 | 5,888 | +0.01(+0.10%) |
Nov 28, 2018 | 8.487 | 8.518 | 8.487 | 8.507 | 1,872 | +0.02(+0.24%) |
Nov 27, 2018 | 8.487 | 8.545 | 8.487 | 8.487 | 9,109 | -0.01(-0.10%) |
Nov 26, 2018 | 8.528 | 8.536 | 8.495 | 8.495 | 2,277 | -0.08(-0.95%) |
Nov 23, 2018 | 8.577 | 8.577 | 8.577 | 8.577 | 467 | +0.00(+0.00%) |
Nov 21, 2018 | 8.577 | 8.577 | 8.577 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.487 | 8.547 | 8.487 | 8.490 | 11,025 | -0.01(-0.11%) |
Nov 19, 2018 | 8.532 | 8.551 | 8.500 | 8.500 | 4,604 | -0.05(-0.60%) |
Nov 16, 2018 | 8.487 | 8.551 | 8.487 | 8.551 | 1,402 | +0.00(+0.05%) |
Nov 15, 2018 | 8.596 | 8.596 | 8.506 | 8.547 | 4,863 | -0.05(-0.57%) |
Nov 14, 2018 | 8.526 | 8.596 | 8.513 | 8.596 | 5,529 | +0.07(+0.83%) |
Nov 13, 2018 | 8.493 | 8.553 | 8.493 | 8.526 | 3,879 | -0.03(-0.35%) |
Nov 12, 2018 | 8.538 | 8.558 | 8.474 | 8.555 | 34,085 | +0.06(+0.73%) |
Nov 09, 2018 | 8.522 | 8.522 | 8.493 | 8.493 | 623 | +0.00(+0.00%) |
Nov 08, 2018 | 8.590 | 8.590 | 8.493 | 8.493 | 5,359 | -0.10(-1.19%) |
Nov 07, 2018 | 8.590 | 8.596 | 8.584 | 8.596 | 3,081 | +0.10(+1.21%) |
Nov 06, 2018 | 8.591 | 8.591 | 8.493 | 8.493 | 6,424 | -0.07(-0.82%) |
Nov 05, 2018 | 8.551 | 8.609 | 8.551 | 8.564 | 3,315 | +0.07(+0.83%) |
Nov 02, 2018 | 8.596 | 8.660 | 8.493 | 8.493 | 10,132 | -0.12(-1.34%) |