Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.819 | 8.819 | 8.762 | 8.819 | 13,710 | +0.06(+0.71%) |
Jan 30, 2019 | 8.819 | 8.904 | 8.757 | 8.757 | 25,186 | -0.05(-0.62%) |
Jan 29, 2019 | 8.819 | 8.819 | 8.780 | 8.811 | 10,035 | +0.00(+0.00%) |
Jan 28, 2019 | 8.819 | 8.819 | 8.768 | 8.811 | 11,099 | +0.03(+0.35%) |
Jan 25, 2019 | 8.780 | 8.803 | 8.757 | 8.780 | 14,402 | +0.09(+0.98%) |
Jan 24, 2019 | 8.780 | 8.803 | 8.694 | 8.694 | 12,433 | -0.08(-0.89%) |
Jan 23, 2019 | 8.772 | 8.780 | 8.718 | 8.772 | 8,049 | +0.02(+0.18%) |
Jan 22, 2019 | 8.764 | 8.780 | 8.671 | 8.757 | 21,180 | +0.08(+0.90%) |
Jan 18, 2019 | 8.889 | 8.889 | 8.671 | 8.679 | 27,646 | -0.15(-1.72%) |
Jan 17, 2019 | 8.826 | 8.889 | 8.826 | 8.830 | 5,989 | -0.02(-0.22%) |
Jan 16, 2019 | 8.648 | 8.858 | 8.648 | 8.850 | 20,929 | +0.13(+1.52%) |
Jan 15, 2019 | 8.694 | 8.830 | 8.648 | 8.718 | 6,018 | +0.02(+0.27%) |
Jan 14, 2019 | 8.648 | 8.705 | 8.648 | 8.694 | 10,168 | +0.02(+0.27%) |
Jan 11, 2019 | 8.881 | 8.935 | 8.570 | 8.671 | 29,961 | -0.16(-1.76%) |
Jan 10, 2019 | 8.826 | 9.017 | 8.826 | 8.826 | 31,346 | -0.16(-1.81%) |
Jan 09, 2019 | 8.764 | 8.989 | 8.718 | 8.989 | 43,837 | +0.28(+3.20%) |
Jan 08, 2019 | 8.609 | 8.756 | 8.609 | 8.710 | 28,408 | +0.07(+0.81%) |
Jan 07, 2019 | 8.601 | 8.694 | 8.540 | 8.640 | 25,579 | +0.11(+1.27%) |
Jan 04, 2019 | 8.540 | 8.632 | 8.478 | 8.532 | 41,203 | -0.01(-0.09%) |
Jan 03, 2019 | 8.323 | 8.540 | 8.323 | 8.540 | 52,719 | +0.23(+2.80%) |
Jan 02, 2019 | 8.114 | 8.330 | 8.114 | 8.307 | 49,362 | +0.16(+2.00%) |
Dec 31, 2018 | 8.160 | 8.238 | 8.075 | 8.145 | 45,724 | +0.02(+0.19%) |
Dec 28, 2018 | 8.191 | 8.230 | 8.098 | 8.129 | 121,543 | -0.06(-0.76%) |
Dec 27, 2018 | 8.168 | 8.214 | 8.121 | 8.191 | 81,046 | +0.04(+0.47%) |
Dec 26, 2018 | 8.191 | 8.210 | 8.145 | 8.152 | 33,732 | -0.08(-0.94%) |
Dec 24, 2018 | 8.222 | 8.292 | 8.199 | 8.230 | 25,057 | -0.01(-0.09%) |
Dec 21, 2018 | 8.199 | 8.307 | 8.191 | 8.238 | 63,548 | +0.04(+0.47%) |
Dec 20, 2018 | 8.214 | 8.292 | 8.141 | 8.199 | 66,657 | -0.11(-1.30%) |
Dec 19, 2018 | 8.354 | 8.361 | 8.238 | 8.307 | 19,879 | -0.05(-0.65%) |
Dec 18, 2018 | 8.292 | 8.416 | 8.292 | 8.361 | 18,504 | +0.07(+0.84%) |
Dec 17, 2018 | 8.361 | 8.361 | 8.292 | 8.292 | 36,198 | -0.07(-0.83%) |
Dec 14, 2018 | 8.470 | 8.570 | 8.276 | 8.361 | 26,995 | -0.07(-0.83%) |
Dec 13, 2018 | 8.423 | 8.489 | 8.385 | 8.431 | 16,087 | +0.00(+0.00%) |
Dec 12, 2018 | 8.369 | 8.701 | 8.230 | 8.431 | 53,968 | +0.10(+1.21%) |
Dec 11, 2018 | 8.407 | 8.422 | 8.299 | 8.330 | 57,220 | -0.12(-1.37%) |
Dec 10, 2018 | 8.353 | 8.446 | 8.353 | 8.446 | 21,795 | +0.12(+1.39%) |
Dec 07, 2018 | 8.368 | 8.392 | 8.315 | 8.330 | 27,771 | -0.04(-0.46%) |
Dec 06, 2018 | 8.353 | 8.392 | 8.322 | 8.368 | 28,760 | -0.02(-0.28%) |
Dec 04, 2018 | 8.353 | 8.392 | 8.322 | 8.392 | 21,152 | +0.04(+0.46%) |
Dec 03, 2018 | 8.322 | 8.353 | 8.286 | 8.353 | 19,485 | +0.06(+0.74%) |
Nov 30, 2018 | 8.268 | 8.291 | 8.268 | 8.291 | 7,397 | +0.02(+0.19%) |
Nov 29, 2018 | 8.245 | 8.276 | 8.168 | 8.276 | 29,201 | +0.01(+0.09%) |
Nov 28, 2018 | 8.245 | 8.287 | 8.222 | 8.268 | 15,162 | +0.01(+0.09%) |
Nov 27, 2018 | 8.222 | 8.299 | 8.214 | 8.261 | 19,818 | +0.04(+0.47%) |
Nov 26, 2018 | 8.237 | 8.245 | 8.133 | 8.222 | 26,933 | +0.02(+0.19%) |
Nov 23, 2018 | 8.376 | 8.376 | 8.207 | 8.207 | 29,458 | -0.15(-1.75%) |
Nov 21, 2018 | 8.353 | 8.353 | 8.353 | 0 | -0.05(-0.64%) | |
Nov 20, 2018 | 8.345 | 8.453 | 8.299 | 8.407 | 27,317 | +0.06(+0.74%) |
Nov 19, 2018 | 8.430 | 8.430 | 8.330 | 8.345 | 15,859 | -0.09(-1.10%) |
Nov 16, 2018 | 8.515 | 8.515 | 8.438 | 8.438 | 8,694 | -0.08(-0.91%) |
Nov 15, 2018 | 8.492 | 8.561 | 8.476 | 8.515 | 51,416 | +0.09(+1.10%) |
Nov 14, 2018 | 8.492 | 8.523 | 8.422 | 8.422 | 16,956 | -0.09(-1.09%) |
Nov 13, 2018 | 8.515 | 8.515 | 8.422 | 8.515 | 23,761 | +0.05(+0.59%) |
Nov 12, 2018 | 8.438 | 8.530 | 8.407 | 8.465 | 20,837 | -0.00(-0.05%) |
Nov 09, 2018 | 8.507 | 8.507 | 8.469 | 8.469 | 11,939 | -0.04(-0.45%) |
Nov 08, 2018 | 8.330 | 8.514 | 8.323 | 8.507 | 27,905 | +0.18(+2.21%) |
Nov 07, 2018 | 8.330 | 8.330 | 8.231 | 8.323 | 20,765 | +0.04(+0.46%) |
Nov 06, 2018 | 8.307 | 8.330 | 8.184 | 8.284 | 55,908 | -0.02(-0.28%) |
Nov 05, 2018 | 8.069 | 8.315 | 8.069 | 8.307 | 34,491 | +0.29(+3.64%) |
Nov 02, 2018 | 8.054 | 8.077 | 7.977 | 8.016 | 31,288 | -0.02(-0.19%) |