Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.460 | 8.820 | 8.420 | 8.710 | 60,038 | +0.20(+2.35%) |
Jan 30, 2019 | 8.390 | 8.530 | 8.280 | 8.510 | 50,353 | +0.21(+2.53%) |
Jan 29, 2019 | 8.440 | 8.600 | 8.250 | 8.300 | 33,412 | -0.15(-1.78%) |
Jan 28, 2019 | 8.790 | 8.800 | 8.400 | 8.450 | 65,816 | -0.34(-3.87%) |
Jan 25, 2019 | 8.520 | 8.820 | 8.490 | 8.790 | 57,200 | +0.36(+4.27%) |
Jan 24, 2019 | 8.460 | 8.590 | 8.350 | 8.430 | 35,623 | -0.08(-0.94%) |
Jan 23, 2019 | 8.430 | 8.600 | 8.400 | 8.510 | 43,258 | +0.12(+1.43%) |
Jan 22, 2019 | 8.400 | 8.440 | 8.290 | 8.390 | 41,691 | -0.04(-0.47%) |
Jan 18, 2019 | 8.290 | 8.450 | 8.290 | 8.430 | 35,500 | +0.17(+2.06%) |
Jan 17, 2019 | 8.180 | 8.360 | 8.180 | 8.260 | 47,032 | +0.05(+0.61%) |
Jan 16, 2019 | 8.410 | 8.450 | 8.190 | 8.210 | 32,729 | -0.21(-2.49%) |
Jan 15, 2019 | 8.200 | 8.450 | 8.100 | 8.420 | 44,950 | +0.20(+2.43%) |
Jan 14, 2019 | 8.370 | 8.370 | 8.170 | 8.220 | 51,806 | -0.19(-2.26%) |
Jan 11, 2019 | 8.490 | 8.500 | 8.330 | 8.410 | 45,500 | -0.13(-1.52%) |
Jan 10, 2019 | 8.440 | 8.680 | 8.400 | 8.540 | 34,982 | +0.04(+0.47%) |
Jan 09, 2019 | 8.450 | 8.500 | 8.370 | 8.500 | 49,282 | +0.05(+0.59%) |
Jan 08, 2019 | 8.410 | 8.610 | 8.360 | 8.450 | 77,211 | +0.12(+1.44%) |
Jan 07, 2019 | 8.180 | 8.420 | 8.180 | 8.330 | 35,216 | +0.13(+1.59%) |
Jan 04, 2019 | 8.130 | 8.350 | 8.120 | 8.200 | 47,800 | +0.20(+2.50%) |
Jan 03, 2019 | 8.170 | 8.190 | 7.950 | 8.000 | 46,992 | -0.24(-2.91%) |
Jan 02, 2019 | 8.120 | 8.350 | 8.110 | 8.240 | 48,228 | +0.01(+0.12%) |
Dec 31, 2018 | 8.230 | 8.320 | 8.140 | 8.230 | 71,400 | +0.04(+0.49%) |
Dec 28, 2018 | 8.000 | 8.280 | 8.000 | 8.190 | 82,100 | +0.19(+2.37%) |
Dec 27, 2018 | 7.780 | 8.010 | 7.700 | 8.000 | 146,975 | +0.11(+1.39%) |
Dec 26, 2018 | 7.800 | 7.910 | 7.600 | 7.890 | 108,479 | +0.11(+1.41%) |
Dec 24, 2018 | 7.950 | 8.070 | 7.780 | 7.780 | 43,300 | -0.21(-2.63%) |
Dec 21, 2018 | 8.060 | 8.200 | 7.950 | 7.990 | 181,100 | -0.07(-0.87%) |
Dec 20, 2018 | 8.240 | 8.300 | 7.980 | 8.060 | 139,888 | -0.18(-2.18%) |
Dec 19, 2018 | 8.270 | 8.370 | 8.235 | 8.240 | 161,916 | -0.05(-0.60%) |
Dec 18, 2018 | 8.400 | 8.510 | 8.250 | 8.290 | 116,252 | +0.04(+0.48%) |
Dec 17, 2018 | 8.250 | 8.620 | 8.150 | 8.250 | 169,819 | +0.01(+0.12%) |
Dec 14, 2018 | 8.210 | 8.330 | 8.080 | 8.240 | 74,300 | -0.06(-0.72%) |
Dec 13, 2018 | 8.140 | 8.330 | 8.055 | 8.300 | 77,678 | +0.22(+2.72%) |
Dec 12, 2018 | 8.240 | 8.280 | 8.060 | 8.080 | 119,816 | -0.05(-0.62%) |
Dec 11, 2018 | 8.380 | 8.450 | 8.080 | 8.130 | 101,594 | -0.08(-0.97%) |
Dec 10, 2018 | 8.370 | 8.370 | 8.190 | 8.210 | 114,095 | -0.12(-1.44%) |
Dec 07, 2018 | 8.400 | 8.500 | 8.300 | 8.330 | 106,300 | +0.01(+0.12%) |
Dec 06, 2018 | 8.080 | 8.330 | 7.990 | 8.320 | 84,109 | +0.12(+1.46%) |
Dec 04, 2018 | 8.670 | 8.750 | 8.120 | 8.200 | 127,200 | -0.51(-5.86%) |
Dec 03, 2018 | 8.850 | 8.850 | 8.630 | 8.710 | 52,073 | -0.01(-0.11%) |
Nov 30, 2018 | 8.640 | 8.780 | 8.510 | 8.720 | 81,400 | +0.10(+1.16%) |
Nov 29, 2018 | 8.760 | 8.860 | 8.620 | 8.620 | 34,481 | -0.19(-2.16%) |
Nov 28, 2018 | 9.000 | 9.090 | 8.790 | 8.810 | 112,072 | -0.20(-2.22%) |
Nov 27, 2018 | 8.910 | 9.040 | 8.640 | 9.010 | 158,485 | -0.01(-0.11%) |
Nov 26, 2018 | 8.490 | 9.040 | 8.490 | 9.020 | 213,918 | +0.59(+7.00%) |
Nov 23, 2018 | 8.540 | 8.705 | 8.430 | 8.430 | 45,100 | -0.13(-1.52%) |
Nov 21, 2018 | 8.560 | 8.560 | 8.560 | 0 | +0.13(+1.54%) | |
Nov 20, 2018 | 8.510 | 8.660 | 8.390 | 8.430 | 133,669 | -0.26(-2.99%) |
Nov 19, 2018 | 8.960 | 8.960 | 8.650 | 8.690 | 96,060 | -0.28(-3.12%) |
Nov 16, 2018 | 8.900 | 9.030 | 8.850 | 8.970 | 157,900 | +0.03(+0.34%) |
Nov 15, 2018 | 8.800 | 8.950 | 8.735 | 8.940 | 80,224 | +0.09(+1.02%) |
Nov 14, 2018 | 8.950 | 8.965 | 8.700 | 8.850 | 104,171 | +0.00(+0.00%) |
Nov 13, 2018 | 8.800 | 8.990 | 8.750 | 8.850 | 77,511 | +0.08(+0.91%) |
Nov 12, 2018 | 8.780 | 8.800 | 8.590 | 8.770 | 104,613 | +0.02(+0.23%) |
Nov 09, 2018 | 9.300 | 9.310 | 8.725 | 8.750 | 165,800 | -0.53(-5.71%) |
Nov 08, 2018 | 9.230 | 9.320 | 9.230 | 9.280 | 53,845 | +0.03(+0.32%) |
Nov 07, 2018 | 9.250 | 9.350 | 9.240 | 9.250 | 71,789 | +0.03(+0.33%) |
Nov 06, 2018 | 9.350 | 9.420 | 9.150 | 9.220 | 62,343 | -0.15(-1.60%) |
Nov 05, 2018 | 9.250 | 9.430 | 9.110 | 9.370 | 79,022 | +0.14(+1.52%) |
Nov 02, 2018 | 9.220 | 9.390 | 9.090 | 9.230 | 115,000 | +0.05(+0.54%) |