Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.690 | 8.690 | 8.450 | 8.600 | 65,319 | +0.03(+0.35%) |
Jan 30, 2019 | 8.430 | 8.670 | 8.410 | 8.570 | 67,497 | -0.01(-0.12%) |
Jan 29, 2019 | 8.550 | 8.682 | 8.250 | 8.580 | 61,544 | +0.03(+0.35%) |
Jan 28, 2019 | 8.570 | 8.760 | 8.452 | 8.550 | 33,450 | -0.11(-1.27%) |
Jan 25, 2019 | 8.820 | 8.990 | 8.530 | 8.660 | 37,900 | -0.18(-2.04%) |
Jan 24, 2019 | 8.300 | 8.890 | 8.300 | 8.840 | 58,090 | +0.33(+3.88%) |
Jan 23, 2019 | 8.530 | 8.650 | 8.420 | 8.510 | 45,204 | +0.04(+0.47%) |
Jan 22, 2019 | 8.600 | 8.625 | 8.310 | 8.470 | 58,025 | -0.23(-2.64%) |
Jan 18, 2019 | 8.670 | 8.820 | 8.610 | 8.700 | 83,900 | +0.06(+0.69%) |
Jan 17, 2019 | 8.660 | 8.790 | 8.600 | 8.640 | 45,513 | -0.04(-0.46%) |
Jan 16, 2019 | 8.750 | 8.870 | 8.650 | 8.680 | 39,512 | -0.07(-0.80%) |
Jan 15, 2019 | 8.730 | 8.870 | 8.600 | 8.750 | 35,742 | -0.04(-0.46%) |
Jan 14, 2019 | 9.260 | 9.320 | 8.790 | 8.790 | 38,563 | -0.53(-5.69%) |
Jan 11, 2019 | 8.910 | 9.400 | 8.765 | 9.320 | 82,300 | +0.36(+4.02%) |
Jan 10, 2019 | 9.010 | 9.050 | 8.770 | 8.960 | 35,303 | +0.17(+1.93%) |
Jan 09, 2019 | 8.910 | 8.930 | 8.710 | 8.790 | 30,277 | -0.04(-0.45%) |
Jan 08, 2019 | 8.840 | 8.890 | 8.670 | 8.830 | 19,942 | +0.05(+0.57%) |
Jan 07, 2019 | 8.420 | 8.940 | 8.420 | 8.780 | 49,015 | +0.33(+3.91%) |
Jan 04, 2019 | 8.470 | 8.640 | 8.340 | 8.450 | 29,400 | +0.07(+0.84%) |
Jan 03, 2019 | 8.270 | 8.540 | 8.150 | 8.380 | 39,864 | +0.06(+0.72%) |
Jan 02, 2019 | 8.140 | 8.430 | 8.090 | 8.320 | 22,525 | +0.09(+1.09%) |
Dec 31, 2018 | 8.200 | 8.350 | 8.190 | 8.230 | 50,800 | +0.03(+0.37%) |
Dec 28, 2018 | 8.200 | 8.290 | 8.070 | 8.200 | 59,700 | -0.01(-0.12%) |
Dec 27, 2018 | 7.840 | 8.240 | 7.700 | 8.210 | 129,578 | +0.23(+2.88%) |
Dec 26, 2018 | 7.870 | 8.120 | 7.760 | 7.980 | 49,452 | -0.02(-0.25%) |
Dec 24, 2018 | 7.970 | 8.070 | 7.730 | 8.000 | 40,900 | +0.00(+0.00%) |
Dec 21, 2018 | 8.180 | 8.355 | 7.910 | 8.000 | 123,000 | -0.18(-2.20%) |
Dec 20, 2018 | 8.630 | 8.650 | 8.180 | 8.180 | 79,490 | -0.41(-4.77%) |
Dec 19, 2018 | 8.670 | 8.850 | 8.560 | 8.590 | 52,274 | +0.00(+0.00%) |
Dec 18, 2018 | 8.650 | 8.800 | 8.520 | 8.590 | 40,307 | +0.00(+0.00%) |
Dec 17, 2018 | 8.660 | 8.760 | 8.500 | 8.590 | 91,647 | -0.03(-0.35%) |
Dec 14, 2018 | 8.470 | 8.750 | 8.470 | 8.620 | 72,200 | -0.02(-0.23%) |
Dec 13, 2018 | 8.870 | 8.927 | 8.600 | 8.640 | 133,941 | -0.24(-2.70%) |
Dec 12, 2018 | 8.750 | 9.040 | 8.750 | 8.880 | 28,316 | +0.19(+2.19%) |
Dec 11, 2018 | 8.940 | 8.940 | 8.580 | 8.690 | 199,446 | -0.13(-1.47%) |
Dec 10, 2018 | 8.850 | 8.930 | 8.785 | 8.820 | 51,951 | -0.12(-1.34%) |
Dec 07, 2018 | 8.850 | 8.990 | 8.705 | 8.940 | 62,300 | +0.12(+1.36%) |
Dec 06, 2018 | 8.750 | 8.990 | 8.700 | 8.820 | 43,863 | -0.08(-0.90%) |
Dec 04, 2018 | 9.350 | 9.390 | 8.790 | 8.900 | 55,200 | -0.45(-4.81%) |
Dec 03, 2018 | 10.30 | 10.30 | 9.310 | 9.350 | 51,384 | -0.87(-8.51%) |
Nov 30, 2018 | 9.390 | 10.34 | 9.390 | 10.22 | 155,500 | +0.81(+8.61%) |
Nov 29, 2018 | 9.420 | 9.620 | 9.210 | 9.410 | 52,171 | +0.00(+0.00%) |
Nov 28, 2018 | 9.100 | 9.470 | 9.040 | 9.410 | 57,085 | +0.31(+3.41%) |
Nov 27, 2018 | 8.710 | 9.340 | 8.710 | 9.100 | 148,663 | +0.38(+4.36%) |
Nov 26, 2018 | 9.170 | 9.170 | 8.670 | 8.720 | 118,675 | -0.41(-4.49%) |
Nov 23, 2018 | 9.080 | 9.220 | 9.060 | 9.130 | 17,200 | +0.03(+0.33%) |
Nov 21, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.10(-1.09%) | |
Nov 20, 2018 | 9.160 | 9.364 | 9.020 | 9.200 | 69,028 | -0.05(-0.54%) |
Nov 19, 2018 | 9.540 | 9.610 | 9.220 | 9.250 | 91,443 | -0.35(-3.65%) |
Nov 16, 2018 | 9.930 | 9.955 | 9.530 | 9.600 | 70,000 | -0.40(-4.00%) |
Nov 15, 2018 | 9.710 | 10.01 | 9.608 | 10.00 | 94,073 | +0.23(+2.35%) |
Nov 14, 2018 | 9.570 | 9.840 | 9.570 | 9.770 | 79,845 | +0.24(+2.52%) |
Nov 13, 2018 | 9.600 | 9.730 | 9.320 | 9.530 | 92,708 | -0.09(-0.94%) |
Nov 12, 2018 | 9.890 | 9.890 | 9.360 | 9.620 | 85,896 | -0.18(-1.84%) |
Nov 09, 2018 | 10.27 | 10.35 | 9.720 | 9.800 | 81,200 | -0.50(-4.85%) |
Nov 08, 2018 | 10.97 | 10.97 | 10.25 | 10.30 | 121,903 | -0.95(-8.44%) |
Nov 07, 2018 | 11.47 | 11.47 | 11.10 | 11.25 | 61,050 | -0.21(-1.83%) |
Nov 06, 2018 | 11.12 | 11.68 | 11.12 | 11.46 | 171,043 | +0.36(+3.24%) |
Nov 05, 2018 | 11.15 | 11.27 | 11.00 | 11.10 | 81,338 | -0.10(-0.89%) |
Nov 02, 2018 | 11.04 | 11.38 | 11.00 | 11.20 | 52,100 | +0.20(+1.82%) |