Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.739 | 8.928 | 8.739 | 8.859 | 1,866,007 | +0.19(+2.17%) |
Jan 30, 2019 | 8.705 | 8.752 | 8.628 | 8.671 | 2,137,776 | -0.03(-0.30%) |
Jan 29, 2019 | 8.696 | 8.765 | 8.662 | 8.696 | 1,304,956 | +0.05(+0.59%) |
Jan 28, 2019 | 8.542 | 8.654 | 8.517 | 8.645 | 968,949 | -0.03(-0.30%) |
Jan 25, 2019 | 8.688 | 8.756 | 8.632 | 8.671 | 1,487,635 | +0.03(+0.40%) |
Jan 24, 2019 | 8.636 | 8.714 | 8.559 | 8.636 | 1,298,164 | +0.01(+0.10%) |
Jan 23, 2019 | 8.696 | 8.731 | 8.551 | 8.628 | 1,604,367 | +0.01(+0.10%) |
Jan 22, 2019 | 8.722 | 8.722 | 8.474 | 8.619 | 2,617,673 | -0.16(-1.85%) |
Jan 18, 2019 | 8.791 | 8.894 | 8.722 | 8.782 | 1,871,624 | +0.06(+0.69%) |
Jan 17, 2019 | 8.679 | 8.726 | 8.568 | 8.722 | 1,063,801 | +0.04(+0.47%) |
Jan 16, 2019 | 8.596 | 8.732 | 8.596 | 8.681 | 1,574,489 | +0.08(+0.89%) |
Jan 15, 2019 | 8.486 | 8.664 | 8.468 | 8.605 | 2,711,487 | +0.10(+1.20%) |
Jan 14, 2019 | 8.400 | 8.511 | 8.375 | 8.503 | 2,195,783 | +0.05(+0.60%) |
Jan 11, 2019 | 8.273 | 8.477 | 8.273 | 8.451 | 3,019,962 | +0.15(+1.85%) |
Jan 10, 2019 | 8.256 | 8.332 | 8.205 | 8.298 | 3,178,004 | +0.04(+0.52%) |
Jan 09, 2019 | 8.222 | 8.281 | 8.179 | 8.256 | 2,922,184 | +0.08(+0.94%) |
Jan 08, 2019 | 8.102 | 8.230 | 8.077 | 8.179 | 2,181,998 | +0.08(+0.95%) |
Jan 07, 2019 | 8.094 | 8.247 | 8.034 | 8.102 | 1,606,292 | -0.02(-0.21%) |
Jan 04, 2019 | 7.720 | 8.145 | 7.720 | 8.120 | 3,746,196 | +0.43(+5.53%) |
Jan 03, 2019 | 7.737 | 7.754 | 7.639 | 7.694 | 1,604,616 | -0.04(-0.55%) |
Jan 02, 2019 | 7.558 | 7.737 | 7.524 | 7.737 | 1,918,841 | +0.14(+1.91%) |
Dec 31, 2018 | 7.575 | 7.622 | 7.481 | 7.592 | 706,612 | +0.06(+0.79%) |
Dec 28, 2018 | 7.609 | 7.664 | 7.354 | 7.532 | 2,316,992 | -0.05(-0.67%) |
Dec 27, 2018 | 7.430 | 7.583 | 7.388 | 7.583 | 2,426,437 | +0.10(+1.37%) |
Dec 26, 2018 | 7.260 | 7.490 | 7.251 | 7.481 | 1,260,824 | +0.20(+2.69%) |
Dec 24, 2018 | 7.285 | 7.439 | 7.243 | 7.285 | 550,344 | -0.03(-0.35%) |
Dec 21, 2018 | 7.388 | 7.545 | 7.294 | 7.311 | 2,013,151 | -0.10(-1.38%) |
Dec 20, 2018 | 7.507 | 7.626 | 7.388 | 7.413 | 2,150,182 | +0.00(+0.00%) |
Dec 19, 2018 | 7.524 | 7.664 | 7.379 | 7.413 | 1,809,858 | -0.10(-1.36%) |
Dec 18, 2018 | 7.515 | 7.643 | 7.481 | 7.515 | 1,773,323 | +0.01(+0.11%) |
Dec 17, 2018 | 7.583 | 7.617 | 7.405 | 7.507 | 2,472,283 | -0.04(-0.56%) |
Dec 14, 2018 | 7.456 | 7.609 | 7.456 | 7.549 | 956,405 | +0.02(+0.23%) |
Dec 13, 2018 | 7.473 | 7.617 | 7.439 | 7.532 | 2,035,039 | +0.05(+0.68%) |
Dec 12, 2018 | 7.447 | 7.566 | 7.405 | 7.481 | 1,458,135 | +0.14(+1.85%) |
Dec 11, 2018 | 7.447 | 7.464 | 7.319 | 7.345 | 951,232 | -0.03(-0.46%) |
Dec 10, 2018 | 7.388 | 7.396 | 7.264 | 7.379 | 1,402,163 | -0.02(-0.23%) |
Dec 07, 2018 | 7.600 | 7.651 | 7.396 | 7.396 | 1,044,056 | -0.19(-2.47%) |
Dec 06, 2018 | 7.294 | 7.600 | 7.294 | 7.583 | 1,319,688 | +0.18(+2.41%) |
Dec 04, 2018 | 7.456 | 7.498 | 7.362 | 7.405 | 2,801,540 | -0.05(-0.68%) |
Dec 03, 2018 | 7.515 | 7.617 | 7.396 | 7.456 | 1,772,196 | +0.07(+0.92%) |
Nov 30, 2018 | 7.498 | 7.519 | 7.388 | 7.388 | 1,922,916 | -0.11(-1.48%) |
Nov 29, 2018 | 7.405 | 7.532 | 7.405 | 7.498 | 1,411,828 | +0.10(+1.38%) |
Nov 28, 2018 | 7.251 | 7.417 | 7.226 | 7.396 | 2,268,690 | +0.18(+2.48%) |
Nov 27, 2018 | 7.039 | 7.302 | 7.022 | 7.217 | 3,024,976 | +0.17(+2.42%) |
Nov 26, 2018 | 7.081 | 7.115 | 7.022 | 7.047 | 963,461 | -0.02(-0.24%) |
Nov 23, 2018 | 7.022 | 7.115 | 6.954 | 7.064 | 1,535,771 | -0.03(-0.36%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.13(+1.83%) | |
Nov 20, 2018 | 7.022 | 7.090 | 6.945 | 6.962 | 1,434,997 | -0.17(-2.39%) |
Nov 19, 2018 | 7.141 | 7.226 | 7.039 | 7.132 | 1,126,292 | -0.06(-0.83%) |
Nov 16, 2018 | 7.022 | 7.200 | 7.022 | 7.192 | 3,003,161 | +0.13(+1.81%) |
Nov 15, 2018 | 6.843 | 7.115 | 6.843 | 7.064 | 2,596,578 | +0.20(+2.98%) |
Nov 14, 2018 | 6.664 | 6.881 | 6.651 | 6.860 | 4,861,206 | +0.25(+3.73%) |
Nov 13, 2018 | 6.647 | 6.732 | 6.579 | 6.613 | 4,865,842 | -0.04(-0.64%) |
Nov 12, 2018 | 6.698 | 6.749 | 6.626 | 6.656 | 1,228,540 | -0.09(-1.39%) |
Nov 09, 2018 | 6.809 | 6.868 | 6.673 | 6.749 | 1,004,343 | -0.11(-1.61%) |
Nov 08, 2018 | 6.911 | 7.005 | 6.860 | 6.860 | 1,542,685 | -0.13(-1.83%) |
Nov 07, 2018 | 7.047 | 7.090 | 6.945 | 6.988 | 1,181,398 | -0.02(-0.24%) |
Nov 06, 2018 | 7.090 | 7.115 | 6.911 | 7.005 | 1,359,786 | -0.11(-1.55%) |
Nov 05, 2018 | 7.064 | 7.166 | 6.996 | 7.115 | 1,531,386 | -0.04(-0.59%) |
Nov 02, 2018 | 7.183 | 7.268 | 7.098 | 7.158 | 1,035,362 | +0.03(+0.48%) |