Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.230 | 8.310 | 8.120 | 8.150 | 926,152 | -0.10(-1.21%) |
Jan 30, 2019 | 8.060 | 8.305 | 7.960 | 8.250 | 1,055,910 | +0.20(+2.48%) |
Jan 29, 2019 | 8.090 | 8.150 | 7.950 | 8.050 | 1,219,118 | -0.05(-0.62%) |
Jan 28, 2019 | 8.180 | 8.250 | 7.950 | 8.100 | 1,773,693 | -0.18(-2.17%) |
Jan 25, 2019 | 8.210 | 8.340 | 8.125 | 8.280 | 939,000 | +0.11(+1.35%) |
Jan 24, 2019 | 8.000 | 8.200 | 7.970 | 8.170 | 756,570 | +0.11(+1.36%) |
Jan 23, 2019 | 7.980 | 8.110 | 7.920 | 8.060 | 740,331 | +0.10(+1.26%) |
Jan 22, 2019 | 7.930 | 8.060 | 7.870 | 7.960 | 1,070,538 | -0.04(-0.50%) |
Jan 18, 2019 | 8.140 | 8.240 | 7.970 | 8.000 | 1,259,900 | -0.10(-1.23%) |
Jan 17, 2019 | 8.230 | 8.270 | 8.050 | 8.100 | 1,463,912 | -0.15(-1.82%) |
Jan 16, 2019 | 7.900 | 8.270 | 7.900 | 8.250 | 3,938,099 | +0.39(+4.96%) |
Jan 15, 2019 | 7.690 | 7.930 | 7.680 | 7.860 | 917,790 | +0.23(+3.01%) |
Jan 14, 2019 | 7.720 | 7.810 | 7.600 | 7.630 | 1,009,947 | -0.20(-2.55%) |
Jan 11, 2019 | 7.650 | 7.840 | 7.550 | 7.830 | 780,900 | +0.13(+1.69%) |
Jan 10, 2019 | 7.510 | 7.730 | 7.470 | 7.700 | 1,172,720 | +0.13(+1.72%) |
Jan 09, 2019 | 7.420 | 7.620 | 7.320 | 7.570 | 1,555,259 | +0.19(+2.57%) |
Jan 08, 2019 | 7.290 | 7.490 | 7.230 | 7.380 | 1,337,694 | +0.20(+2.79%) |
Jan 07, 2019 | 6.900 | 7.250 | 6.800 | 7.180 | 2,143,582 | +0.30(+4.36%) |
Jan 04, 2019 | 6.610 | 6.895 | 6.460 | 6.880 | 1,410,800 | +0.37(+5.68%) |
Jan 03, 2019 | 6.540 | 6.670 | 6.410 | 6.510 | 1,423,208 | -0.07(-1.06%) |
Jan 02, 2019 | 6.630 | 6.670 | 6.460 | 6.580 | 1,610,898 | -0.12(-1.79%) |
Dec 31, 2018 | 6.860 | 6.860 | 6.560 | 6.700 | 2,120,000 | -0.11(-1.62%) |
Dec 28, 2018 | 6.670 | 6.970 | 6.640 | 6.810 | 2,043,700 | +0.14(+2.10%) |
Dec 27, 2018 | 6.530 | 6.695 | 6.310 | 6.670 | 3,068,372 | +0.05(+0.76%) |
Dec 26, 2018 | 6.320 | 6.630 | 6.080 | 6.620 | 2,462,556 | +0.29(+4.58%) |
Dec 24, 2018 | 6.970 | 6.990 | 6.320 | 6.330 | 1,161,200 | -0.69(-9.83%) |
Dec 21, 2018 | 7.230 | 7.350 | 6.810 | 7.020 | 3,312,000 | -0.22(-3.04%) |
Dec 20, 2018 | 7.450 | 7.500 | 7.230 | 7.240 | 2,487,641 | -0.23(-3.08%) |
Dec 19, 2018 | 7.560 | 7.690 | 7.400 | 7.470 | 2,744,422 | -0.16(-2.10%) |
Dec 18, 2018 | 7.620 | 7.820 | 7.530 | 7.630 | 1,502,610 | +0.05(+0.66%) |
Dec 17, 2018 | 7.760 | 7.950 | 7.490 | 7.580 | 2,909,482 | -0.29(-3.68%) |
Dec 14, 2018 | 8.210 | 8.280 | 7.680 | 7.870 | 3,257,100 | -0.39(-4.72%) |
Dec 13, 2018 | 8.500 | 8.580 | 8.190 | 8.260 | 2,158,726 | -0.22(-2.59%) |
Dec 12, 2018 | 8.560 | 8.830 | 8.470 | 8.480 | 1,926,531 | -0.01(-0.12%) |
Dec 11, 2018 | 8.560 | 8.760 | 8.435 | 8.490 | 1,835,542 | +0.04(+0.47%) |
Dec 10, 2018 | 8.240 | 8.500 | 8.090 | 8.450 | 1,362,703 | +0.21(+2.55%) |
Dec 07, 2018 | 8.430 | 8.500 | 8.170 | 8.240 | 1,306,700 | -0.22(-2.60%) |
Dec 06, 2018 | 8.290 | 8.460 | 8.100 | 8.460 | 2,150,775 | +0.06(+0.71%) |
Dec 04, 2018 | 8.500 | 8.550 | 8.320 | 8.400 | 1,825,000 | -0.11(-1.29%) |
Dec 03, 2018 | 8.670 | 8.850 | 8.450 | 8.510 | 2,718,755 | -0.04(-0.47%) |
Nov 30, 2018 | 8.330 | 8.610 | 8.240 | 8.550 | 4,299,000 | +0.20(+2.40%) |
Nov 29, 2018 | 8.460 | 8.570 | 8.320 | 8.350 | 2,019,856 | -0.15(-1.76%) |
Nov 28, 2018 | 8.210 | 8.520 | 8.070 | 8.500 | 6,088,407 | +0.31(+3.79%) |
Nov 27, 2018 | 8.230 | 8.290 | 8.090 | 8.190 | 1,128,844 | -0.09(-1.09%) |
Nov 26, 2018 | 8.050 | 8.330 | 7.930 | 8.280 | 4,683,133 | +0.25(+3.11%) |
Nov 23, 2018 | 7.730 | 8.080 | 7.730 | 8.030 | 686,000 | +0.21(+2.69%) |
Nov 21, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.570 | 7.880 | 7.390 | 7.790 | 4,279,216 | +0.12(+1.56%) |
Nov 19, 2018 | 8.500 | 8.550 | 7.655 | 7.670 | 2,476,615 | -0.99(-11.43%) |
Nov 16, 2018 | 8.480 | 8.680 | 8.450 | 8.660 | 5,144,600 | +0.14(+1.64%) |
Nov 15, 2018 | 8.430 | 8.550 | 8.250 | 8.520 | 3,188,244 | +0.02(+0.24%) |
Nov 14, 2018 | 8.510 | 8.730 | 8.450 | 8.500 | 3,422,649 | +0.01(+0.12%) |
Nov 13, 2018 | 8.740 | 8.820 | 8.470 | 8.490 | 5,237,866 | -0.25(-2.86%) |
Nov 12, 2018 | 8.840 | 9.110 | 8.740 | 8.740 | 1,414,451 | -0.12(-1.35%) |
Nov 09, 2018 | 8.890 | 9.090 | 8.790 | 8.860 | 5,800,100 | -0.01(-0.11%) |
Nov 08, 2018 | 8.730 | 8.955 | 8.540 | 8.870 | 3,505,789 | +0.02(+0.23%) |
Nov 07, 2018 | 9.280 | 9.410 | 8.490 | 8.850 | 7,258,896 | -0.41(-4.43%) |
Nov 06, 2018 | 9.840 | 9.840 | 8.950 | 9.260 | 4,578,006 | +0.06(+0.65%) |
Nov 05, 2018 | 8.900 | 9.210 | 8.850 | 9.200 | 2,384,581 | +0.31(+3.49%) |
Nov 02, 2018 | 9.400 | 9.460 | 8.870 | 8.890 | 2,618,200 | -0.45(-4.82%) |