Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.650 | 8.810 | 8.570 | 8.700 | 353,400 | +0.01(+0.12%) |
Jan 30, 2019 | 8.470 | 8.890 | 8.340 | 8.690 | 297,333 | +0.26(+3.08%) |
Jan 29, 2019 | 8.530 | 9.020 | 8.390 | 8.430 | 488,747 | -0.07(-0.82%) |
Jan 28, 2019 | 8.640 | 8.860 | 8.290 | 8.500 | 501,079 | -0.28(-3.19%) |
Jan 25, 2019 | 8.360 | 8.880 | 8.270 | 8.780 | 790,400 | +0.47(+5.66%) |
Jan 24, 2019 | 8.440 | 8.690 | 8.220 | 8.310 | 1,581,142 | -0.13(-1.54%) |
Jan 23, 2019 | 8.950 | 8.950 | 8.290 | 8.440 | 391,427 | -0.47(-5.27%) |
Jan 22, 2019 | 8.910 | 9.070 | 8.700 | 8.910 | 433,511 | -0.02(-0.22%) |
Jan 18, 2019 | 9.160 | 9.200 | 8.840 | 8.930 | 345,100 | -0.22(-2.40%) |
Jan 17, 2019 | 9.170 | 9.290 | 9.110 | 9.150 | 699,950 | -0.05(-0.54%) |
Jan 16, 2019 | 9.490 | 9.620 | 9.190 | 9.200 | 345,740 | -0.30(-3.16%) |
Jan 15, 2019 | 9.490 | 9.620 | 9.320 | 9.500 | 152,194 | +0.03(+0.32%) |
Jan 14, 2019 | 9.460 | 9.770 | 9.375 | 9.470 | 521,485 | -0.08(-0.84%) |
Jan 11, 2019 | 9.650 | 9.750 | 9.400 | 9.550 | 317,300 | -0.20(-2.05%) |
Jan 10, 2019 | 9.760 | 9.780 | 9.510 | 9.750 | 239,160 | -0.03(-0.31%) |
Jan 09, 2019 | 9.700 | 9.902 | 9.520 | 9.780 | 202,184 | +0.10(+1.03%) |
Jan 08, 2019 | 9.710 | 9.930 | 9.290 | 9.680 | 440,219 | +0.11(+1.15%) |
Jan 07, 2019 | 8.950 | 10.12 | 8.890 | 9.570 | 840,293 | +0.84(+9.62%) |
Jan 04, 2019 | 8.330 | 8.880 | 8.110 | 8.730 | 328,400 | +0.57(+6.99%) |
Jan 03, 2019 | 8.250 | 8.638 | 8.030 | 8.160 | 395,393 | -0.10(-1.21%) |
Jan 02, 2019 | 7.720 | 8.275 | 7.570 | 8.260 | 370,487 | +0.39(+4.96%) |
Dec 31, 2018 | 7.700 | 7.980 | 7.510 | 7.870 | 365,500 | +0.05(+0.64%) |
Dec 28, 2018 | 7.720 | 7.910 | 7.540 | 7.820 | 376,800 | +0.13(+1.69%) |
Dec 27, 2018 | 6.960 | 7.700 | 6.910 | 7.690 | 677,077 | +0.56(+7.85%) |
Dec 26, 2018 | 6.650 | 7.150 | 6.595 | 7.130 | 494,379 | +0.50(+7.54%) |
Dec 24, 2018 | 6.550 | 6.770 | 6.310 | 6.630 | 288,000 | +0.09(+1.38%) |
Dec 21, 2018 | 6.670 | 6.900 | 6.525 | 6.540 | 1,997,000 | -0.16(-2.39%) |
Dec 20, 2018 | 7.320 | 7.350 | 6.430 | 6.700 | 963,039 | -0.64(-8.72%) |
Dec 19, 2018 | 7.540 | 7.790 | 7.305 | 7.340 | 971,329 | -0.18(-2.39%) |
Dec 18, 2018 | 8.100 | 8.177 | 7.230 | 7.520 | 1,192,122 | -0.56(-6.93%) |
Dec 17, 2018 | 8.580 | 8.600 | 8.000 | 8.080 | 966,851 | -0.58(-6.70%) |
Dec 14, 2018 | 8.580 | 8.900 | 8.440 | 8.660 | 340,100 | +0.01(+0.12%) |
Dec 13, 2018 | 8.770 | 8.770 | 8.380 | 8.650 | 925,566 | -0.11(-1.26%) |
Dec 12, 2018 | 8.820 | 9.030 | 8.760 | 8.760 | 381,828 | +0.03(+0.34%) |
Dec 11, 2018 | 8.910 | 8.940 | 8.620 | 8.730 | 392,075 | -0.02(-0.23%) |
Dec 10, 2018 | 8.630 | 8.760 | 8.325 | 8.750 | 412,160 | +0.15(+1.74%) |
Dec 07, 2018 | 8.620 | 8.790 | 8.460 | 8.600 | 350,400 | -0.05(-0.58%) |
Dec 06, 2018 | 8.640 | 8.730 | 8.380 | 8.650 | 598,746 | -0.10(-1.14%) |
Dec 04, 2018 | 9.220 | 9.390 | 8.710 | 8.750 | 348,800 | -0.48(-5.20%) |
Dec 03, 2018 | 9.100 | 9.280 | 8.880 | 9.230 | 782,083 | +0.30(+3.36%) |
Nov 30, 2018 | 8.940 | 9.110 | 8.830 | 8.930 | 298,000 | -0.08(-0.89%) |
Nov 29, 2018 | 9.030 | 9.230 | 8.900 | 9.010 | 460,716 | -0.12(-1.31%) |
Nov 28, 2018 | 8.740 | 9.150 | 8.650 | 9.130 | 311,074 | +0.42(+4.82%) |
Nov 27, 2018 | 8.910 | 9.160 | 8.660 | 8.710 | 381,269 | -0.29(-3.22%) |
Nov 26, 2018 | 9.440 | 9.440 | 8.810 | 9.000 | 397,355 | -0.33(-3.54%) |
Nov 23, 2018 | 8.790 | 9.680 | 8.760 | 9.330 | 305,100 | +0.45(+5.07%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.28(+3.26%) | |
Nov 20, 2018 | 8.800 | 8.880 | 8.410 | 8.600 | 726,465 | -0.33(-3.70%) |
Nov 19, 2018 | 9.580 | 9.710 | 8.870 | 8.930 | 628,161 | -0.73(-7.56%) |
Nov 16, 2018 | 9.420 | 9.820 | 9.290 | 9.660 | 557,500 | +0.19(+2.01%) |
Nov 15, 2018 | 9.090 | 9.770 | 8.890 | 9.470 | 581,314 | +0.35(+3.78%) |
Nov 14, 2018 | 9.090 | 9.310 | 8.200 | 9.125 | 1,029,786 | +0.12(+1.28%) |
Nov 13, 2018 | 10.76 | 10.88 | 7.370 | 9.010 | 3,981,426 | -1.49(-14.19%) |
Nov 12, 2018 | 11.57 | 11.57 | 10.40 | 10.50 | 1,068,497 | -1.06(-9.17%) |
Nov 09, 2018 | 11.61 | 11.66 | 11.25 | 11.56 | 579,100 | -0.18(-1.53%) |
Nov 08, 2018 | 11.60 | 11.85 | 11.49 | 11.74 | 620,643 | +0.07(+0.60%) |
Nov 07, 2018 | 10.90 | 11.91 | 10.90 | 11.67 | 860,859 | +0.76(+6.97%) |
Nov 06, 2018 | 11.26 | 11.28 | 10.84 | 10.91 | 351,300 | -0.43(-3.79%) |
Nov 05, 2018 | 11.40 | 11.61 | 11.19 | 11.34 | 437,951 | +0.02(+0.18%) |
Nov 02, 2018 | 11.22 | 11.70 | 11.15 | 11.32 | 476,100 | +0.11(+0.98%) |