Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.630 | 8.841 | 8.630 | 8.740 | 7,840 | +0.04(+0.46%) |
Jan 30, 2019 | 8.780 | 8.890 | 8.700 | 8.700 | 8,735 | -0.12(-1.36%) |
Jan 29, 2019 | 8.535 | 8.820 | 8.535 | 8.820 | 20,066 | +0.18(+2.08%) |
Jan 28, 2019 | 8.550 | 8.650 | 8.530 | 8.640 | 13,306 | +0.11(+1.29%) |
Jan 25, 2019 | 8.600 | 8.650 | 8.530 | 8.530 | 11,000 | -0.10(-1.16%) |
Jan 24, 2019 | 8.600 | 8.637 | 8.530 | 8.630 | 19,222 | -0.05(-0.58%) |
Jan 23, 2019 | 8.610 | 8.680 | 8.610 | 8.680 | 1,405 | +0.08(+0.93%) |
Jan 22, 2019 | 8.620 | 8.690 | 8.600 | 8.600 | 2,415 | -0.03(-0.35%) |
Jan 18, 2019 | 8.690 | 8.700 | 8.610 | 8.630 | 5,200 | -0.03(-0.35%) |
Jan 17, 2019 | 8.590 | 8.700 | 8.590 | 8.660 | 11,609 | +0.11(+1.29%) |
Jan 16, 2019 | 8.600 | 8.600 | 8.550 | 8.550 | 1,801 | -0.04(-0.47%) |
Jan 15, 2019 | 8.590 | 8.590 | 8.590 | 8.590 | 547 | -0.01(-0.12%) |
Jan 14, 2019 | 8.600 | 8.643 | 8.600 | 8.600 | 2,572 | -0.09(-1.04%) |
Jan 11, 2019 | 8.630 | 8.700 | 8.500 | 8.690 | 8,300 | +0.05(+0.58%) |
Jan 10, 2019 | 8.670 | 8.690 | 8.500 | 8.640 | 10,413 | -0.03(-0.35%) |
Jan 09, 2019 | 8.550 | 8.700 | 8.520 | 8.670 | 15,214 | +0.08(+0.93%) |
Jan 08, 2019 | 8.650 | 8.650 | 8.580 | 8.590 | 7,576 | -0.06(-0.69%) |
Jan 07, 2019 | 8.673 | 8.673 | 8.560 | 8.650 | 3,674 | -0.06(-0.69%) |
Jan 04, 2019 | 8.710 | 8.710 | 8.370 | 8.710 | 16,800 | -0.03(-0.34%) |
Jan 03, 2019 | 8.840 | 8.840 | 8.670 | 8.740 | 1,683 | -0.05(-0.57%) |
Jan 02, 2019 | 8.750 | 8.810 | 8.680 | 8.790 | 4,619 | +0.04(+0.46%) |
Dec 31, 2018 | 8.950 | 8.950 | 8.750 | 8.750 | 2,400 | -0.16(-1.80%) |
Dec 28, 2018 | 8.930 | 8.930 | 8.730 | 8.910 | 4,100 | +0.05(+0.56%) |
Dec 27, 2018 | 8.790 | 8.900 | 8.711 | 8.860 | 5,940 | +0.06(+0.68%) |
Dec 26, 2018 | 8.750 | 8.850 | 8.750 | 8.800 | 2,843 | -0.01(-0.11%) |
Dec 24, 2018 | 8.920 | 8.920 | 8.780 | 8.810 | 4,800 | +0.06(+0.69%) |
Dec 21, 2018 | 8.990 | 8.990 | 8.750 | 8.750 | 18,100 | -0.21(-2.34%) |
Dec 20, 2018 | 9.070 | 9.070 | 8.930 | 8.960 | 4,220 | -0.03(-0.33%) |
Dec 19, 2018 | 9.010 | 9.080 | 8.970 | 8.990 | 5,694 | +0.09(+1.01%) |
Dec 18, 2018 | 9.040 | 9.080 | 8.900 | 8.900 | 3,977 | -0.11(-1.22%) |
Dec 17, 2018 | 9.000 | 9.040 | 9.000 | 9.010 | 8,039 | +0.01(+0.11%) |
Dec 14, 2018 | 9.050 | 9.050 | 9.000 | 9.000 | 10,600 | -0.15(-1.64%) |
Dec 13, 2018 | 9.220 | 9.440 | 8.320 | 9.150 | 17,340 | -0.10(-1.08%) |
Dec 12, 2018 | 9.090 | 9.500 | 9.090 | 9.250 | 16,118 | +0.23(+2.55%) |
Dec 11, 2018 | 9.040 | 9.310 | 8.900 | 9.020 | 98,371 | +0.45(+5.25%) |
Dec 10, 2018 | 8.810 | 8.810 | 8.569 | 8.570 | 5,582 | -0.32(-3.60%) |
Dec 07, 2018 | 9.000 | 9.000 | 8.825 | 8.890 | 3,000 | +0.09(+1.02%) |
Dec 06, 2018 | 8.810 | 8.920 | 8.800 | 8.800 | 12,706 | -0.01(-0.11%) |
Dec 04, 2018 | 9.000 | 9.000 | 8.800 | 8.810 | 11,000 | +0.01(+0.11%) |
Dec 03, 2018 | 8.690 | 8.840 | 8.680 | 8.800 | 11,810 | +0.12(+1.38%) |
Nov 30, 2018 | 8.790 | 8.980 | 8.680 | 8.680 | 10,600 | -0.06(-0.72%) |
Nov 29, 2018 | 8.890 | 8.989 | 8.710 | 8.743 | 8,630 | +0.00(+0.03%) |
Nov 28, 2018 | 8.840 | 8.840 | 8.710 | 8.740 | 8,758 | -0.00(-0.02%) |
Nov 27, 2018 | 8.750 | 8.800 | 8.700 | 8.742 | 7,208 | -0.05(-0.55%) |
Nov 26, 2018 | 9.000 | 9.000 | 8.750 | 8.790 | 7,293 | -0.16(-1.79%) |
Nov 23, 2018 | 8.980 | 8.980 | 8.950 | 8.950 | 1,300 | +0.05(+0.56%) |
Nov 21, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.21(-2.31%) | |
Nov 20, 2018 | 8.850 | 9.230 | 8.680 | 9.110 | 18,332 | +0.26(+2.94%) |
Nov 19, 2018 | 8.830 | 9.100 | 8.830 | 8.850 | 19,835 | +0.15(+1.72%) |
Nov 16, 2018 | 8.720 | 8.800 | 8.700 | 8.700 | 800 | -0.12(-1.36%) |
Nov 15, 2018 | 8.680 | 8.820 | 8.570 | 8.820 | 7,991 | +0.06(+0.68%) |
Nov 14, 2018 | 8.874 | 8.874 | 8.760 | 8.760 | 2,281 | -0.17(-1.90%) |
Nov 13, 2018 | 8.830 | 8.930 | 8.830 | 8.930 | 318 | +0.07(+0.79%) |
Nov 12, 2018 | 8.930 | 8.950 | 8.860 | 8.860 | 9,643 | -0.14(-1.56%) |
Nov 09, 2018 | 8.930 | 9.000 | 8.825 | 9.000 | 11,000 | +0.11(+1.24%) |
Nov 08, 2018 | 8.950 | 8.950 | 8.890 | 8.890 | 7,863 | +0.00(+0.00%) |
Nov 07, 2018 | 8.850 | 9.000 | 8.850 | 8.890 | 13,060 | -0.01(-0.11%) |
Nov 06, 2018 | 8.920 | 8.950 | 8.890 | 8.900 | 6,836 | -0.03(-0.34%) |
Nov 05, 2018 | 8.950 | 8.950 | 8.930 | 8.930 | 4,908 | -0.05(-0.56%) |
Nov 02, 2018 | 9.110 | 9.110 | 8.980 | 8.980 | 1,500 | -0.11(-1.21%) |