Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.800 | 7.830 | 7.790 | 7.830 | 4,000 | +0.04(+0.51%) |
Jan 30, 2019 | 7.810 | 7.810 | 7.790 | 7.790 | 21,700 | -0.02(-0.26%) |
Jan 29, 2019 | 7.810 | 7.810 | 7.800 | 7.810 | 16,700 | +0.01(+0.13%) |
Jan 28, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 1,400 | +0.00(+0.00%) |
Jan 25, 2019 | 7.850 | 7.850 | 7.800 | 7.800 | 6,300 | -0.05(-0.64%) |
Jan 24, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 3,400 | +0.00(+0.00%) |
Jan 23, 2019 | 7.840 | 7.930 | 7.760 | 7.850 | 22,833 | +0.01(+0.13%) |
Jan 22, 2019 | 7.900 | 7.900 | 7.840 | 7.840 | 14,200 | -0.06(-0.76%) |
Jan 21, 2019 | 7.840 | 7.900 | 7.840 | 7.900 | 17,925 | +0.06(+0.77%) |
Jan 18, 2019 | 7.900 | 7.900 | 7.840 | 7.840 | 8,000 | -0.06(-0.76%) |
Jan 17, 2019 | 7.870 | 7.900 | 7.840 | 7.900 | 12,700 | +0.03(+0.38%) |
Jan 16, 2019 | 7.850 | 7.890 | 7.850 | 7.870 | 16,200 | +0.03(+0.38%) |
Jan 15, 2019 | 7.850 | 7.850 | 7.840 | 7.840 | 13,350 | -0.01(-0.13%) |
Jan 14, 2019 | 7.880 | 7.890 | 7.850 | 7.850 | 21,800 | -0.04(-0.51%) |
Jan 11, 2019 | 7.850 | 7.930 | 7.850 | 7.890 | 2,460 | +0.05(+0.64%) |
Jan 10, 2019 | 7.840 | 7.840 | 7.840 | 7.840 | 2,400 | +0.00(+0.00%) |
Jan 09, 2019 | 7.890 | 7.900 | 7.780 | 7.840 | 28,500 | -0.05(-0.63%) |
Jan 08, 2019 | 7.810 | 7.890 | 7.810 | 7.890 | 5,601 | +0.14(+1.81%) |
Jan 07, 2019 | 7.730 | 7.750 | 7.730 | 7.750 | 9,554 | +0.02(+0.26%) |
Jan 04, 2019 | 7.650 | 7.730 | 7.650 | 7.730 | 4,300 | +0.11(+1.44%) |
Jan 03, 2019 | 7.660 | 7.660 | 7.620 | 7.620 | 5,900 | -0.05(-0.65%) |
Jan 02, 2019 | 7.630 | 7.670 | 7.620 | 7.670 | 16,400 | +0.06(+0.79%) |
Dec 28, 2018 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 7.610 | 7.610 | 7.610 | 7.610 | 6,500 | +0.00(+0.00%) |
Dec 21, 2018 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 7.600 | 7.610 | 7.600 | 7.610 | 6,410 | -0.03(-0.39%) |
Dec 19, 2018 | 7.690 | 7.700 | 7.620 | 7.640 | 5,100 | -0.06(-0.78%) |
Dec 18, 2018 | 7.750 | 7.750 | 7.690 | 7.700 | 8,300 | -0.05(-0.65%) |
Dec 17, 2018 | 7.750 | 7.750 | 7.710 | 7.750 | 3,450 | +0.05(+0.65%) |
Dec 14, 2018 | 7.690 | 7.700 | 7.690 | 7.700 | 2,000 | -0.11(-1.41%) |
Dec 13, 2018 | 7.710 | 7.810 | 7.700 | 7.810 | 15,800 | +0.06(+0.77%) |
Dec 12, 2018 | 7.700 | 7.750 | 7.700 | 7.750 | 23,700 | +0.04(+0.52%) |
Dec 11, 2018 | 7.750 | 7.750 | 7.710 | 7.710 | 4,400 | -0.10(-1.28%) |
Dec 10, 2018 | 7.920 | 7.920 | 7.700 | 7.810 | 17,100 | -0.06(-0.76%) |
Dec 07, 2018 | 7.890 | 7.890 | 7.870 | 7.870 | 7,150 | -0.01(-0.13%) |
Dec 05, 2018 | 7.880 | 7.880 | 7.880 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 8.000 | 8.000 | 7.880 | 7.880 | 8,700 | -0.12(-1.50%) |
Dec 03, 2018 | 7.900 | 8.000 | 7.900 | 8.000 | 11,600 | +0.10(+1.27%) |
Nov 30, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 200 | +0.03(+0.38%) |
Nov 29, 2018 | 7.960 | 7.960 | 7.870 | 7.870 | 8,900 | -0.09(-1.13%) |
Nov 28, 2018 | 8.000 | 8.000 | 7.960 | 7.960 | 5,700 | -0.04(-0.50%) |
Nov 27, 2018 | 8.000 | 8.000 | 7.960 | 8.000 | 3,100 | +0.04(+0.50%) |
Nov 26, 2018 | 8.000 | 8.000 | 7.960 | 7.960 | 3,500 | -0.04(-0.50%) |
Nov 23, 2018 | 7.960 | 8.000 | 7.960 | 8.000 | 2,655 | +0.02(+0.25%) |
Nov 22, 2018 | 7.970 | 7.980 | 7.960 | 7.980 | 7,000 | +0.01(+0.13%) |
Nov 20, 2018 | 7.970 | 7.970 | 7.970 | 0 | +0.01(+0.13%) | |
Nov 16, 2018 | 7.960 | 7.960 | 7.960 | 0 | -0.04(-0.50%) | |
Nov 15, 2018 | 7.920 | 8.100 | 7.920 | 8.000 | 6,601 | +0.00(+0.00%) |
Nov 14, 2018 | 8.000 | 8.050 | 7.950 | 8.000 | 11,275 | +0.12(+1.52%) |
Nov 13, 2018 | 8.000 | 8.000 | 7.880 | 7.880 | 7,100 | -0.01(-0.13%) |
Nov 12, 2018 | 7.920 | 7.920 | 7.890 | 7.890 | 3,000 | -0.06(-0.75%) |
Nov 09, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 600 | -0.05(-0.62%) |
Nov 08, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 4,375 | -0.02(-0.25%) |
Nov 07, 2018 | 7.960 | 8.020 | 7.950 | 8.020 | 1,400 | +0.09(+1.13%) |
Nov 06, 2018 | 8.050 | 8.050 | 7.930 | 7.930 | 14,770 | -0.12(-1.49%) |
Nov 05, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 8,900 | +0.00(+0.00%) |
Nov 02, 2018 | 8.150 | 8.150 | 8.050 | 8.050 | 2,100 | -0.10(-1.23%) |