Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.000 | 9.170 | 8.920 | 9.140 | 36,430,228 | +0.18(+2.01%) |
Jan 30, 2019 | 8.800 | 9.120 | 8.780 | 8.960 | 76,465,744 | +0.35(+4.07%) |
Jan 29, 2019 | 8.750 | 8.780 | 8.590 | 8.610 | 14,531,505 | -0.14(-1.60%) |
Jan 28, 2019 | 8.720 | 8.860 | 8.650 | 8.750 | 17,963,316 | -0.12(-1.35%) |
Jan 25, 2019 | 8.750 | 8.950 | 8.660 | 8.870 | 30,829,100 | +0.22(+2.54%) |
Jan 24, 2019 | 8.640 | 8.900 | 8.610 | 8.650 | 43,595,360 | -0.01(-0.12%) |
Jan 23, 2019 | 8.750 | 8.770 | 8.530 | 8.660 | 36,631,116 | +0.00(+0.00%) |
Jan 22, 2019 | 8.860 | 8.910 | 8.510 | 8.660 | 40,842,012 | -0.29(-3.24%) |
Jan 18, 2019 | 8.920 | 8.990 | 8.780 | 8.950 | 9,163,400 | +0.14(+1.59%) |
Jan 17, 2019 | 8.710 | 8.850 | 8.700 | 8.810 | 11,166,592 | +0.08(+0.92%) |
Jan 16, 2019 | 8.600 | 8.785 | 8.600 | 8.730 | 17,948,000 | -0.02(-0.23%) |
Jan 15, 2019 | 8.700 | 8.790 | 8.540 | 8.750 | 17,687,736 | +0.00(+0.00%) |
Jan 14, 2019 | 8.630 | 8.760 | 8.450 | 8.750 | 29,835,562 | +0.04(+0.46%) |
Jan 11, 2019 | 8.040 | 8.930 | 8.000 | 8.710 | 46,573,500 | +0.72(+9.01%) |
Jan 10, 2019 | 7.680 | 8.050 | 7.650 | 7.990 | 28,655,282 | +0.21(+2.70%) |
Jan 09, 2019 | 7.630 | 7.860 | 7.530 | 7.780 | 32,812,524 | +0.29(+3.87%) |
Jan 08, 2019 | 7.260 | 7.540 | 7.230 | 7.490 | 17,447,592 | +0.33(+4.61%) |
Jan 07, 2019 | 7.060 | 7.250 | 6.940 | 7.160 | 12,695,824 | +0.12(+1.70%) |
Jan 04, 2019 | 6.940 | 7.055 | 6.790 | 7.040 | 20,373,100 | +0.30(+4.45%) |
Jan 03, 2019 | 6.800 | 6.920 | 6.490 | 6.740 | 26,933,896 | -0.18(-2.60%) |
Jan 02, 2019 | 6.580 | 7.010 | 6.550 | 6.920 | 16,575,802 | +0.13(+1.91%) |
Dec 31, 2018 | 6.690 | 6.800 | 6.450 | 6.790 | 13,478,000 | +0.16(+2.41%) |
Dec 28, 2018 | 6.760 | 6.820 | 6.450 | 6.630 | 14,943,900 | -0.08(-1.19%) |
Dec 27, 2018 | 6.490 | 6.720 | 6.380 | 6.710 | 17,105,220 | +0.11(+1.67%) |
Dec 26, 2018 | 5.940 | 6.690 | 5.920 | 6.600 | 17,388,666 | +0.70(+11.86%) |
Dec 24, 2018 | 5.990 | 6.125 | 5.835 | 5.900 | 9,282,100 | -0.13(-2.16%) |
Dec 21, 2018 | 6.380 | 6.410 | 5.930 | 6.030 | 31,166,600 | -0.35(-5.49%) |
Dec 20, 2018 | 6.640 | 6.690 | 6.190 | 6.380 | 58,520,600 | -0.17(-2.60%) |
Dec 19, 2018 | 7.010 | 7.220 | 6.510 | 6.550 | 25,694,418 | -0.45(-6.43%) |
Dec 18, 2018 | 7.150 | 7.330 | 6.960 | 7.000 | 18,387,882 | -0.12(-1.69%) |
Dec 17, 2018 | 7.410 | 7.540 | 7.100 | 7.120 | 19,203,136 | -0.33(-4.43%) |
Dec 14, 2018 | 7.230 | 7.525 | 7.225 | 7.450 | 13,867,800 | +0.03(+0.40%) |
Dec 13, 2018 | 7.570 | 7.610 | 7.370 | 7.420 | 14,333,195 | -0.06(-0.80%) |
Dec 12, 2018 | 7.330 | 7.610 | 7.260 | 7.480 | 23,331,136 | +0.31(+4.32%) |
Dec 11, 2018 | 7.330 | 7.490 | 7.070 | 7.170 | 15,684,906 | -0.06(-0.83%) |
Dec 10, 2018 | 7.550 | 7.640 | 7.180 | 7.230 | 20,691,028 | -0.35(-4.62%) |
Dec 07, 2018 | 7.940 | 8.030 | 7.530 | 7.580 | 12,461,700 | -0.37(-4.65%) |
Dec 06, 2018 | 7.750 | 7.970 | 7.450 | 7.950 | 18,020,888 | -0.01(-0.13%) |
Dec 04, 2018 | 8.290 | 8.400 | 7.900 | 7.960 | 16,386,500 | -0.41(-4.90%) |
Dec 03, 2018 | 8.780 | 8.930 | 8.340 | 8.370 | 10,691,045 | -0.15(-1.76%) |
Nov 30, 2018 | 8.610 | 8.720 | 8.450 | 8.520 | 8,657,700 | -0.14(-1.62%) |
Nov 29, 2018 | 8.680 | 8.825 | 8.470 | 8.660 | 8,615,473 | -0.01(-0.12%) |
Nov 28, 2018 | 8.660 | 8.780 | 8.310 | 8.670 | 9,492,932 | +0.08(+0.93%) |
Nov 27, 2018 | 8.460 | 8.720 | 8.420 | 8.590 | 12,468,491 | +0.03(+0.35%) |
Nov 26, 2018 | 8.360 | 8.575 | 8.360 | 8.560 | 20,262,594 | +0.34(+4.14%) |
Nov 23, 2018 | 8.080 | 8.300 | 7.890 | 8.220 | 6,074,200 | +0.03(+0.37%) |
Nov 21, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.35(+4.46%) | |
Nov 20, 2018 | 8.090 | 8.150 | 7.640 | 7.840 | 29,878,084 | -0.41(-4.97%) |
Nov 19, 2018 | 8.340 | 8.590 | 8.150 | 8.250 | 12,722,459 | -0.26(-3.06%) |
Nov 16, 2018 | 8.400 | 8.525 | 8.270 | 8.510 | 8,623,400 | +0.01(+0.12%) |
Nov 15, 2018 | 8.240 | 8.570 | 8.140 | 8.500 | 14,469,667 | +0.34(+4.17%) |
Nov 14, 2018 | 8.110 | 8.430 | 8.090 | 8.160 | 13,108,636 | +0.02(+0.25%) |
Nov 13, 2018 | 8.250 | 8.470 | 8.100 | 8.140 | 16,285,527 | -0.04(-0.49%) |
Nov 12, 2018 | 8.430 | 8.500 | 8.100 | 8.180 | 20,556,780 | -0.33(-3.88%) |
Nov 09, 2018 | 8.930 | 9.070 | 8.490 | 8.510 | 20,955,800 | -0.50(-5.55%) |
Nov 08, 2018 | 9.200 | 9.410 | 8.980 | 9.010 | 21,517,498 | -0.51(-5.36%) |
Nov 07, 2018 | 9.420 | 9.560 | 9.310 | 9.520 | 16,281,432 | +0.11(+1.17%) |
Nov 06, 2018 | 9.440 | 9.620 | 9.160 | 9.410 | 18,140,712 | -0.09(-0.95%) |
Nov 05, 2018 | 9.750 | 9.850 | 9.320 | 9.500 | 28,835,004 | -0.03(-0.31%) |
Nov 02, 2018 | 9.880 | 9.910 | 9.270 | 9.530 | 39,527,500 | +0.68(+7.68%) |