Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.35 | 10.58 | 10.35 | 10.51 | 65,297 | +0.09(+0.86%) |
Jan 30, 2019 | 10.21 | 10.45 | 10.17 | 10.42 | 81,723 | +0.27(+2.66%) |
Jan 29, 2019 | 9.700 | 10.19 | 9.670 | 10.15 | 118,816 | +0.46(+4.75%) |
Jan 28, 2019 | 9.630 | 9.750 | 9.600 | 9.690 | 147,154 | -0.13(-1.32%) |
Jan 25, 2019 | 9.680 | 9.890 | 9.655 | 9.820 | 159,300 | +0.21(+2.19%) |
Jan 24, 2019 | 9.990 | 9.990 | 9.530 | 9.610 | 152,266 | -0.29(-2.93%) |
Jan 23, 2019 | 10.14 | 10.31 | 9.750 | 9.900 | 93,309 | -0.21(-2.08%) |
Jan 22, 2019 | 9.760 | 10.14 | 9.620 | 10.11 | 121,633 | +0.26(+2.64%) |
Jan 18, 2019 | 9.680 | 9.915 | 9.580 | 9.850 | 158,200 | +0.21(+2.18%) |
Jan 17, 2019 | 9.510 | 9.660 | 9.360 | 9.640 | 238,570 | +0.11(+1.15%) |
Jan 16, 2019 | 9.120 | 9.620 | 9.095 | 9.530 | 438,523 | +0.40(+4.38%) |
Jan 15, 2019 | 9.050 | 9.155 | 8.940 | 9.130 | 93,388 | +0.11(+1.22%) |
Jan 14, 2019 | 9.200 | 9.280 | 9.010 | 9.020 | 86,084 | -0.26(-2.80%) |
Jan 11, 2019 | 9.120 | 9.360 | 9.100 | 9.280 | 186,600 | +0.10(+1.09%) |
Jan 10, 2019 | 9.160 | 9.240 | 9.050 | 9.180 | 82,201 | -0.01(-0.11%) |
Jan 09, 2019 | 9.170 | 9.370 | 9.100 | 9.190 | 92,059 | +0.08(+0.88%) |
Jan 08, 2019 | 9.170 | 9.300 | 8.970 | 9.110 | 114,802 | -0.07(-0.76%) |
Jan 07, 2019 | 9.080 | 9.325 | 9.050 | 9.180 | 83,574 | +0.11(+1.21%) |
Jan 04, 2019 | 8.780 | 9.090 | 8.680 | 9.070 | 170,400 | +0.35(+4.01%) |
Jan 03, 2019 | 8.500 | 8.800 | 8.360 | 8.720 | 167,836 | +0.09(+1.04%) |
Jan 02, 2019 | 8.290 | 8.700 | 8.240 | 8.630 | 110,042 | +0.20(+2.37%) |
Dec 31, 2018 | 8.360 | 8.430 | 8.210 | 8.430 | 131,100 | +0.13(+1.57%) |
Dec 28, 2018 | 8.390 | 8.490 | 8.200 | 8.300 | 163,700 | -0.03(-0.36%) |
Dec 27, 2018 | 8.280 | 8.560 | 8.040 | 8.330 | 137,857 | -0.06(-0.72%) |
Dec 26, 2018 | 7.940 | 8.420 | 7.840 | 8.390 | 122,828 | +0.53(+6.74%) |
Dec 24, 2018 | 7.920 | 7.960 | 7.690 | 7.860 | 79,500 | -0.08(-1.01%) |
Dec 21, 2018 | 8.370 | 8.370 | 7.900 | 7.940 | 492,000 | -0.38(-4.57%) |
Dec 20, 2018 | 8.150 | 8.450 | 8.140 | 8.320 | 176,428 | +0.16(+1.96%) |
Dec 19, 2018 | 8.580 | 8.600 | 8.080 | 8.160 | 219,587 | -0.44(-5.12%) |
Dec 18, 2018 | 8.670 | 8.740 | 8.530 | 8.600 | 128,420 | -0.02(-0.23%) |
Dec 17, 2018 | 8.630 | 8.890 | 8.550 | 8.620 | 124,797 | -0.05(-0.58%) |
Dec 14, 2018 | 8.700 | 8.790 | 8.610 | 8.670 | 86,100 | -0.06(-0.69%) |
Dec 13, 2018 | 8.770 | 8.900 | 8.662 | 8.730 | 115,658 | -0.01(-0.11%) |
Dec 12, 2018 | 8.610 | 8.950 | 8.410 | 8.740 | 219,776 | +0.25(+2.94%) |
Dec 11, 2018 | 8.510 | 8.530 | 8.290 | 8.490 | 98,234 | +0.07(+0.83%) |
Dec 10, 2018 | 8.420 | 8.510 | 8.290 | 8.420 | 95,653 | -0.02(-0.24%) |
Dec 07, 2018 | 8.860 | 8.910 | 8.345 | 8.440 | 134,700 | -0.46(-5.17%) |
Dec 06, 2018 | 9.030 | 9.146 | 8.710 | 8.900 | 261,853 | -0.37(-3.99%) |
Dec 04, 2018 | 9.260 | 9.330 | 8.970 | 9.270 | 182,500 | -0.11(-1.17%) |
Dec 03, 2018 | 9.420 | 9.450 | 9.080 | 9.380 | 204,357 | +0.13(+1.41%) |
Nov 30, 2018 | 8.780 | 9.250 | 8.690 | 9.250 | 326,900 | +0.47(+5.35%) |
Nov 29, 2018 | 8.500 | 8.825 | 8.450 | 8.780 | 522,173 | +0.23(+2.69%) |
Nov 28, 2018 | 8.380 | 8.650 | 8.174 | 8.550 | 307,807 | +0.18(+2.15%) |
Nov 27, 2018 | 8.400 | 8.490 | 8.260 | 8.370 | 356,100 | -0.08(-0.95%) |
Nov 26, 2018 | 8.650 | 8.755 | 8.400 | 8.450 | 214,722 | -0.10(-1.17%) |
Nov 23, 2018 | 8.440 | 8.640 | 8.440 | 8.550 | 54,800 | +0.03(+0.35%) |
Nov 21, 2018 | 8.520 | 8.520 | 8.520 | 0 | +0.02(+0.24%) | |
Nov 20, 2018 | 8.640 | 8.760 | 8.390 | 8.500 | 287,015 | -0.13(-1.51%) |
Nov 19, 2018 | 8.860 | 8.930 | 8.540 | 8.630 | 100,053 | -0.25(-2.82%) |
Nov 16, 2018 | 8.810 | 8.980 | 8.560 | 8.880 | 273,000 | -0.06(-0.67%) |
Nov 15, 2018 | 8.580 | 8.960 | 8.400 | 8.940 | 215,296 | +0.31(+3.59%) |
Nov 14, 2018 | 8.660 | 8.840 | 8.600 | 8.630 | 120,803 | +0.10(+1.17%) |
Nov 13, 2018 | 8.400 | 8.710 | 8.280 | 8.530 | 263,213 | +0.12(+1.43%) |
Nov 12, 2018 | 8.830 | 9.000 | 8.370 | 8.410 | 305,066 | -0.53(-5.93%) |
Nov 09, 2018 | 8.450 | 9.250 | 8.400 | 8.940 | 607,200 | +0.50(+5.92%) |
Nov 08, 2018 | 8.520 | 8.600 | 8.270 | 8.440 | 193,895 | -0.07(-0.82%) |
Nov 07, 2018 | 8.470 | 8.760 | 8.370 | 8.510 | 115,425 | +0.07(+0.83%) |
Nov 06, 2018 | 8.360 | 8.500 | 8.280 | 8.440 | 55,279 | +0.08(+0.96%) |
Nov 05, 2018 | 8.420 | 8.660 | 8.140 | 8.360 | 184,305 | -0.03(-0.36%) |
Nov 02, 2018 | 8.450 | 8.600 | 8.360 | 8.390 | 158,300 | -0.01(-0.12%) |