Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.200 | 8.960 | 7.650 | 7.920 | 65,631 | +0.17(+2.21%) |
Jan 30, 2019 | 7.630 | 7.749 | 7.620 | 7.749 | 4,613 | -0.11(-1.42%) |
Jan 29, 2019 | 7.780 | 7.900 | 7.750 | 7.861 | 5,596 | +0.09(+1.17%) |
Jan 28, 2019 | 7.960 | 7.990 | 7.600 | 7.770 | 31,237 | -0.18(-2.26%) |
Jan 25, 2019 | 8.060 | 8.085 | 7.850 | 7.950 | 1,900 | +0.03(+0.38%) |
Jan 24, 2019 | 7.870 | 8.110 | 7.836 | 7.920 | 6,173 | +0.15(+1.93%) |
Jan 23, 2019 | 7.980 | 8.040 | 7.700 | 7.770 | 7,018 | -0.16(-2.02%) |
Jan 22, 2019 | 8.251 | 8.341 | 7.910 | 7.930 | 11,758 | -0.17(-2.10%) |
Jan 18, 2019 | 8.200 | 8.310 | 8.050 | 8.100 | 4,000 | -0.06(-0.74%) |
Jan 17, 2019 | 8.250 | 8.250 | 7.960 | 8.160 | 42,756 | +0.24(+3.03%) |
Jan 16, 2019 | 8.130 | 8.280 | 7.900 | 7.920 | 7,475 | -0.16(-1.98%) |
Jan 15, 2019 | 8.600 | 8.600 | 8.050 | 8.080 | 4,400 | -0.17(-2.06%) |
Jan 14, 2019 | 8.190 | 8.600 | 7.990 | 8.250 | 21,185 | +0.18(+2.23%) |
Jan 11, 2019 | 7.920 | 8.070 | 7.920 | 8.070 | 2,000 | +0.14(+1.77%) |
Jan 10, 2019 | 7.940 | 7.990 | 7.900 | 7.930 | 3,329 | -0.07(-0.88%) |
Jan 09, 2019 | 8.180 | 8.290 | 7.750 | 8.000 | 18,345 | -0.10(-1.23%) |
Jan 08, 2019 | 7.920 | 8.140 | 7.910 | 8.100 | 7,738 | +0.07(+0.87%) |
Jan 07, 2019 | 8.110 | 8.110 | 7.810 | 8.030 | 5,827 | -0.04(-0.50%) |
Jan 04, 2019 | 8.140 | 8.170 | 7.810 | 8.070 | 14,800 | +0.12(+1.51%) |
Jan 03, 2019 | 7.680 | 8.140 | 7.600 | 7.950 | 22,194 | +0.15(+1.92%) |
Jan 02, 2019 | 7.420 | 8.170 | 6.750 | 7.800 | 48,766 | +0.28(+3.72%) |
Dec 31, 2018 | 7.850 | 8.440 | 7.510 | 7.520 | 33,300 | -0.55(-6.82%) |
Dec 28, 2018 | 8.000 | 8.220 | 7.760 | 8.070 | 17,800 | -0.09(-1.10%) |
Dec 27, 2018 | 8.500 | 8.650 | 7.900 | 8.160 | 12,264 | -0.24(-2.86%) |
Dec 26, 2018 | 8.290 | 8.720 | 8.290 | 8.400 | 7,644 | -0.07(-0.83%) |
Dec 24, 2018 | 8.670 | 8.940 | 8.120 | 8.470 | 9,800 | -0.18(-2.08%) |
Dec 21, 2018 | 9.580 | 9.630 | 8.650 | 8.650 | 33,800 | -1.05(-10.82%) |
Dec 20, 2018 | 9.800 | 9.860 | 9.390 | 9.700 | 18,883 | -0.08(-0.82%) |
Dec 19, 2018 | 9.620 | 9.953 | 8.710 | 9.780 | 61,483 | +0.32(+3.38%) |
Dec 18, 2018 | 9.157 | 9.475 | 8.972 | 9.460 | 21,469 | +0.21(+2.27%) |
Dec 17, 2018 | 9.000 | 9.250 | 8.716 | 9.250 | 24,565 | +0.31(+3.47%) |
Dec 14, 2018 | 8.580 | 9.000 | 8.580 | 8.940 | 33,100 | +0.36(+4.20%) |
Dec 13, 2018 | 8.440 | 8.607 | 8.320 | 8.580 | 11,707 | -0.07(-0.81%) |
Dec 12, 2018 | 8.090 | 8.680 | 7.900 | 8.650 | 39,593 | +0.65(+8.13%) |
Dec 11, 2018 | 7.870 | 8.350 | 7.297 | 8.000 | 55,842 | +0.07(+0.88%) |
Dec 10, 2018 | 7.990 | 8.380 | 7.300 | 7.930 | 15,131 | -0.02(-0.25%) |
Dec 07, 2018 | 8.010 | 8.300 | 7.950 | 7.950 | 23,400 | -0.05(-0.62%) |
Dec 06, 2018 | 8.130 | 8.200 | 8.000 | 8.000 | 27,795 | -0.17(-2.08%) |
Dec 04, 2018 | 8.580 | 8.580 | 8.010 | 8.170 | 13,500 | -0.38(-4.44%) |
Dec 03, 2018 | 8.410 | 8.550 | 8.250 | 8.550 | 17,021 | +0.30(+3.64%) |
Nov 30, 2018 | 8.610 | 8.750 | 8.210 | 8.250 | 63,900 | -0.45(-5.17%) |
Nov 29, 2018 | 8.940 | 9.140 | 8.420 | 8.700 | 38,744 | -0.07(-0.80%) |
Nov 28, 2018 | 8.850 | 9.179 | 8.710 | 8.770 | 5,053 | -0.41(-4.47%) |
Nov 27, 2018 | 9.380 | 9.933 | 9.010 | 9.180 | 34,347 | -0.27(-2.86%) |
Nov 26, 2018 | 9.240 | 9.480 | 8.920 | 9.450 | 6,418 | +0.24(+2.61%) |
Nov 23, 2018 | 9.450 | 9.450 | 8.870 | 9.210 | 3,700 | -0.30(-3.15%) |
Nov 21, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.31(+3.37%) | |
Nov 20, 2018 | 8.770 | 9.200 | 8.500 | 9.200 | 15,837 | +0.40(+4.55%) |
Nov 19, 2018 | 9.480 | 9.480 | 8.370 | 8.800 | 19,060 | -0.70(-7.37%) |
Nov 16, 2018 | 9.420 | 9.500 | 8.950 | 9.500 | 11,100 | -0.03(-0.31%) |
Nov 15, 2018 | 9.350 | 9.530 | 9.000 | 9.530 | 18,409 | +0.38(+4.15%) |
Nov 14, 2018 | 8.840 | 9.290 | 8.840 | 9.150 | 12,320 | +0.31(+3.50%) |
Nov 13, 2018 | 8.930 | 8.990 | 8.670 | 8.841 | 17,295 | -0.05(-0.58%) |
Nov 12, 2018 | 8.950 | 8.950 | 8.800 | 8.892 | 8,778 | +0.04(+0.48%) |
Nov 09, 2018 | 8.940 | 9.150 | 8.850 | 8.850 | 5,600 | -0.16(-1.78%) |
Nov 08, 2018 | 9.330 | 9.330 | 9.000 | 9.010 | 7,332 | -0.34(-3.64%) |
Nov 07, 2018 | 9.540 | 9.540 | 9.020 | 9.350 | 15,910 | +0.24(+2.63%) |
Nov 06, 2018 | 9.420 | 9.580 | 9.110 | 9.110 | 17,841 | -0.16(-1.73%) |
Nov 05, 2018 | 9.260 | 9.880 | 9.200 | 9.270 | 23,584 | +0.17(+1.87%) |
Nov 02, 2018 | 9.720 | 9.920 | 8.770 | 9.100 | 22,800 | -0.78(-7.89%) |