Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.320 | 8.510 | 8.040 | 8.160 | 2,647,891 | -0.17(-2.04%) |
Jan 30, 2019 | 7.970 | 8.360 | 7.920 | 8.330 | 2,319,475 | +0.41(+5.18%) |
Jan 29, 2019 | 8.070 | 8.170 | 7.830 | 7.920 | 2,291,578 | -0.14(-1.74%) |
Jan 28, 2019 | 8.280 | 8.470 | 8.020 | 8.060 | 2,244,989 | -0.20(-2.42%) |
Jan 25, 2019 | 8.470 | 8.500 | 8.110 | 8.260 | 2,302,500 | -0.19(-2.25%) |
Jan 24, 2019 | 8.090 | 8.450 | 8.000 | 8.450 | 1,795,330 | +0.36(+4.45%) |
Jan 23, 2019 | 8.210 | 8.380 | 8.000 | 8.090 | 1,618,779 | -0.02(-0.25%) |
Jan 22, 2019 | 8.690 | 8.720 | 7.900 | 8.110 | 4,072,020 | -0.67(-7.63%) |
Jan 18, 2019 | 8.350 | 8.800 | 8.260 | 8.780 | 2,200,000 | +0.50(+6.04%) |
Jan 17, 2019 | 8.200 | 8.480 | 8.060 | 8.280 | 2,494,767 | +0.28(+3.50%) |
Jan 16, 2019 | 8.560 | 9.040 | 7.950 | 8.000 | 3,982,836 | -0.52(-6.10%) |
Jan 15, 2019 | 8.400 | 8.540 | 8.220 | 8.520 | 1,651,160 | +0.19(+2.28%) |
Jan 14, 2019 | 8.300 | 8.750 | 8.120 | 8.330 | 1,924,327 | +0.01(+0.12%) |
Jan 11, 2019 | 8.200 | 8.490 | 8.100 | 8.320 | 1,477,900 | +0.09(+1.09%) |
Jan 10, 2019 | 8.350 | 8.373 | 8.050 | 8.230 | 2,546,032 | -0.18(-2.14%) |
Jan 09, 2019 | 8.500 | 8.660 | 8.320 | 8.410 | 1,848,382 | -0.11(-1.29%) |
Jan 08, 2019 | 8.810 | 8.860 | 7.880 | 8.520 | 3,206,824 | -0.07(-0.81%) |
Jan 07, 2019 | 8.300 | 8.850 | 8.200 | 8.590 | 3,153,406 | +0.34(+4.12%) |
Jan 04, 2019 | 7.740 | 8.280 | 7.650 | 8.250 | 3,126,200 | +0.67(+8.84%) |
Jan 03, 2019 | 8.270 | 8.430 | 7.550 | 7.580 | 3,535,044 | -0.74(-8.89%) |
Jan 02, 2019 | 7.400 | 8.390 | 7.400 | 8.320 | 3,356,908 | +0.67(+8.76%) |
Dec 31, 2018 | 7.720 | 7.940 | 7.430 | 7.650 | 3,586,900 | +0.08(+1.06%) |
Dec 28, 2018 | 7.310 | 7.800 | 7.180 | 7.570 | 2,641,600 | +0.27(+3.70%) |
Dec 27, 2018 | 7.870 | 7.950 | 6.970 | 7.300 | 3,982,754 | -0.70(-8.75%) |
Dec 26, 2018 | 7.200 | 8.000 | 7.160 | 8.000 | 3,777,179 | +0.84(+11.73%) |
Dec 24, 2018 | 7.050 | 7.440 | 7.010 | 7.160 | 1,626,100 | -0.12(-1.65%) |
Dec 21, 2018 | 7.800 | 7.800 | 7.020 | 7.280 | 6,443,600 | -0.48(-6.19%) |
Dec 20, 2018 | 8.040 | 8.300 | 7.600 | 7.760 | 2,852,974 | -0.28(-3.48%) |
Dec 19, 2018 | 8.400 | 8.780 | 8.000 | 8.040 | 2,543,052 | -0.37(-4.40%) |
Dec 18, 2018 | 8.770 | 9.050 | 8.290 | 8.410 | 2,487,965 | -0.30(-3.44%) |
Dec 17, 2018 | 8.800 | 9.275 | 8.640 | 8.710 | 3,049,155 | -0.28(-3.11%) |
Dec 14, 2018 | 9.120 | 9.410 | 8.910 | 8.990 | 2,062,000 | -0.32(-3.44%) |
Dec 13, 2018 | 10.01 | 10.07 | 9.300 | 9.310 | 2,356,876 | -0.50(-5.10%) |
Dec 12, 2018 | 9.740 | 10.26 | 9.580 | 9.810 | 2,617,057 | +0.33(+3.48%) |
Dec 11, 2018 | 9.600 | 9.740 | 9.390 | 9.480 | 1,501,028 | +0.02(+0.21%) |
Dec 10, 2018 | 9.620 | 9.800 | 9.180 | 9.460 | 2,471,705 | -0.17(-1.77%) |
Dec 07, 2018 | 10.11 | 10.25 | 9.550 | 9.630 | 2,291,900 | -0.43(-4.27%) |
Dec 06, 2018 | 9.980 | 10.33 | 9.760 | 10.06 | 2,461,311 | -0.20(-1.95%) |
Dec 04, 2018 | 11.08 | 11.32 | 10.22 | 10.26 | 3,052,900 | -0.93(-8.31%) |
Dec 03, 2018 | 11.52 | 11.66 | 10.46 | 11.19 | 2,891,391 | -0.10(-0.89%) |
Nov 30, 2018 | 10.99 | 11.32 | 10.62 | 11.29 | 2,280,000 | +0.30(+2.73%) |
Nov 29, 2018 | 11.12 | 11.35 | 10.46 | 10.99 | 2,298,654 | -0.41(-3.60%) |
Nov 28, 2018 | 10.52 | 11.41 | 10.29 | 11.40 | 3,360,755 | +1.05(+10.14%) |
Nov 27, 2018 | 11.35 | 11.53 | 10.22 | 10.35 | 4,660,059 | -1.09(-9.53%) |
Nov 26, 2018 | 12.25 | 12.39 | 11.10 | 11.44 | 3,407,211 | -0.73(-6.00%) |
Nov 23, 2018 | 12.10 | 12.62 | 12.04 | 12.17 | 1,419,300 | -0.09(-0.73%) |
Nov 21, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.55(+4.70%) | |
Nov 20, 2018 | 11.29 | 12.08 | 11.05 | 11.71 | 3,454,225 | +0.05(+0.43%) |
Nov 19, 2018 | 12.36 | 12.47 | 11.56 | 11.66 | 4,886,881 | +0.02(+0.17%) |
Nov 16, 2018 | 11.30 | 11.94 | 11.00 | 11.64 | 2,629,800 | +0.24(+2.11%) |
Nov 15, 2018 | 10.99 | 11.47 | 10.73 | 11.40 | 3,115,651 | +0.43(+3.92%) |
Nov 14, 2018 | 11.81 | 12.09 | 10.47 | 10.97 | 7,066,926 | -0.56(-4.86%) |
Nov 13, 2018 | 13.30 | 13.78 | 11.28 | 11.53 | 13,060,458 | -0.20(-1.71%) |
Nov 12, 2018 | 12.29 | 12.29 | 11.49 | 11.73 | 3,308,575 | -0.60(-4.87%) |
Nov 09, 2018 | 12.82 | 13.47 | 11.51 | 12.33 | 4,033,600 | -0.81(-6.16%) |
Nov 08, 2018 | 13.75 | 14.60 | 12.63 | 13.14 | 4,931,533 | -0.90(-6.41%) |
Nov 07, 2018 | 13.85 | 14.45 | 13.58 | 14.04 | 2,959,204 | +0.30(+2.18%) |
Nov 06, 2018 | 14.06 | 14.31 | 13.66 | 13.74 | 1,846,291 | -0.35(-2.48%) |
Nov 05, 2018 | 14.45 | 14.77 | 13.64 | 14.09 | 2,010,467 | -0.31(-2.15%) |
Nov 02, 2018 | 15.23 | 15.69 | 14.07 | 14.40 | 3,413,500 | -0.90(-5.88%) |