Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.700 | 7.880 | 7.670 | 7.860 | 1,384,528 | +0.18(+2.34%) |
Jan 30, 2019 | 7.550 | 7.860 | 7.545 | 7.680 | 1,727,800 | +0.13(+1.72%) |
Jan 29, 2019 | 7.700 | 7.770 | 7.410 | 7.550 | 2,021,027 | -0.09(-1.18%) |
Jan 28, 2019 | 7.380 | 7.660 | 7.310 | 7.640 | 2,281,016 | +0.35(+4.80%) |
Jan 25, 2019 | 7.090 | 7.380 | 7.060 | 7.290 | 2,046,900 | +0.40(+5.81%) |
Jan 24, 2019 | 6.740 | 7.030 | 6.740 | 6.890 | 1,572,640 | +0.13(+1.92%) |
Jan 23, 2019 | 6.780 | 6.870 | 6.650 | 6.760 | 2,062,995 | -0.09(-1.31%) |
Jan 22, 2019 | 6.810 | 6.910 | 6.680 | 6.850 | 1,773,369 | +0.05(+0.74%) |
Jan 18, 2019 | 6.800 | 6.980 | 6.800 | 6.800 | 1,677,200 | -0.06(-0.87%) |
Jan 17, 2019 | 6.690 | 6.950 | 6.650 | 6.860 | 2,291,766 | +0.14(+2.08%) |
Jan 16, 2019 | 6.890 | 6.920 | 6.690 | 6.720 | 2,800,183 | -0.14(-2.04%) |
Jan 15, 2019 | 7.060 | 7.150 | 6.850 | 6.860 | 3,253,017 | -0.20(-2.83%) |
Jan 14, 2019 | 7.050 | 7.220 | 6.960 | 7.060 | 3,313,785 | +0.06(+0.86%) |
Jan 11, 2019 | 7.370 | 7.465 | 6.980 | 7.000 | 5,828,500 | -0.30(-4.11%) |
Jan 10, 2019 | 7.800 | 7.800 | 7.130 | 7.300 | 6,875,852 | -0.53(-6.77%) |
Jan 09, 2019 | 8.760 | 8.850 | 7.660 | 7.830 | 5,454,707 | -0.94(-10.72%) |
Jan 08, 2019 | 8.550 | 8.865 | 8.520 | 8.770 | 2,039,128 | +0.20(+2.33%) |
Jan 07, 2019 | 8.870 | 8.870 | 8.520 | 8.570 | 1,438,013 | -0.16(-1.83%) |
Jan 04, 2019 | 8.710 | 8.840 | 8.570 | 8.730 | 1,772,600 | -0.16(-1.80%) |
Jan 03, 2019 | 8.500 | 8.910 | 8.500 | 8.890 | 2,168,930 | +0.42(+4.96%) |
Jan 02, 2019 | 8.440 | 8.650 | 8.320 | 8.470 | 1,141,628 | +0.02(+0.24%) |
Dec 31, 2018 | 8.260 | 8.500 | 8.100 | 8.450 | 1,494,900 | +0.30(+3.68%) |
Dec 28, 2018 | 8.290 | 8.585 | 8.130 | 8.150 | 3,770,700 | -0.13(-1.57%) |
Dec 27, 2018 | 8.260 | 8.510 | 8.205 | 8.280 | 2,025,023 | +0.14(+1.72%) |
Dec 26, 2018 | 8.430 | 8.490 | 8.110 | 8.140 | 1,054,651 | -0.20(-2.40%) |
Dec 24, 2018 | 8.250 | 8.340 | 8.170 | 8.340 | 1,183,200 | +0.15(+1.83%) |
Dec 21, 2018 | 8.200 | 8.320 | 8.050 | 8.190 | 3,770,100 | -0.04(-0.49%) |
Dec 20, 2018 | 8.110 | 8.280 | 8.060 | 8.230 | 1,994,144 | +0.39(+4.97%) |
Dec 19, 2018 | 8.420 | 8.440 | 7.840 | 7.840 | 3,069,359 | -0.55(-6.56%) |
Dec 18, 2018 | 8.200 | 8.440 | 8.080 | 8.390 | 2,309,598 | +0.19(+2.32%) |
Dec 17, 2018 | 7.560 | 8.210 | 7.540 | 8.200 | 5,258,707 | +0.78(+10.51%) |
Dec 14, 2018 | 7.300 | 7.475 | 7.117 | 7.420 | 1,127,700 | -0.01(-0.13%) |
Dec 13, 2018 | 7.580 | 7.700 | 7.410 | 7.430 | 1,291,783 | -0.22(-2.88%) |
Dec 12, 2018 | 7.150 | 7.660 | 7.150 | 7.650 | 1,361,224 | +0.52(+7.29%) |
Dec 11, 2018 | 7.320 | 7.425 | 7.090 | 7.130 | 841,258 | -0.17(-2.33%) |
Dec 10, 2018 | 7.300 | 7.500 | 7.210 | 7.300 | 1,374,315 | -0.09(-1.22%) |
Dec 07, 2018 | 7.250 | 7.470 | 7.170 | 7.390 | 1,349,800 | +0.22(+3.07%) |
Dec 06, 2018 | 7.060 | 7.320 | 6.960 | 7.170 | 1,269,791 | +0.11(+1.56%) |
Dec 04, 2018 | 7.200 | 7.300 | 7.040 | 7.060 | 1,199,500 | -0.04(-0.56%) |
Dec 03, 2018 | 7.340 | 7.445 | 6.960 | 7.100 | 1,951,405 | -0.01(-0.14%) |
Nov 30, 2018 | 7.060 | 7.160 | 6.760 | 7.110 | 1,614,800 | -0.01(-0.14%) |
Nov 29, 2018 | 7.450 | 7.450 | 7.120 | 7.120 | 1,125,771 | -0.31(-4.17%) |
Nov 28, 2018 | 7.190 | 7.540 | 7.050 | 7.430 | 1,141,303 | +0.15(+2.06%) |
Nov 27, 2018 | 7.570 | 7.570 | 7.220 | 7.280 | 1,317,658 | -0.22(-2.93%) |
Nov 26, 2018 | 7.760 | 7.820 | 7.500 | 7.500 | 902,641 | -0.18(-2.34%) |
Nov 23, 2018 | 7.620 | 7.840 | 7.620 | 7.680 | 492,900 | -0.10(-1.29%) |
Nov 21, 2018 | 7.780 | 7.780 | 7.780 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.870 | 7.883 | 7.530 | 7.670 | 1,192,818 | -0.19(-2.42%) |
Nov 19, 2018 | 7.740 | 8.010 | 7.740 | 7.860 | 1,336,030 | +0.06(+0.77%) |
Nov 16, 2018 | 7.710 | 7.900 | 7.640 | 7.800 | 1,525,400 | +0.22(+2.90%) |
Nov 15, 2018 | 7.520 | 7.665 | 7.438 | 7.580 | 1,364,165 | +0.04(+0.53%) |
Nov 14, 2018 | 7.350 | 7.690 | 7.345 | 7.540 | 1,846,549 | +0.04(+0.53%) |
Nov 13, 2018 | 7.580 | 7.710 | 7.345 | 7.500 | 1,668,498 | +0.00(+0.00%) |
Nov 12, 2018 | 7.480 | 7.678 | 7.400 | 7.500 | 1,571,615 | -0.04(-0.53%) |
Nov 09, 2018 | 7.500 | 7.810 | 7.325 | 7.540 | 2,513,900 | +0.26(+3.57%) |
Nov 08, 2018 | 7.250 | 7.460 | 7.180 | 7.280 | 2,474,964 | +0.03(+0.41%) |
Nov 07, 2018 | 7.860 | 7.900 | 7.230 | 7.250 | 2,721,505 | -0.57(-7.29%) |
Nov 06, 2018 | 8.120 | 8.190 | 7.740 | 7.820 | 1,628,967 | -0.31(-3.81%) |
Nov 05, 2018 | 8.130 | 8.370 | 7.925 | 8.130 | 1,475,637 | +0.00(+0.00%) |
Nov 02, 2018 | 7.930 | 8.175 | 7.840 | 8.130 | 1,950,500 | +0.13(+1.63%) |