Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.110 | 8.180 | 8.020 | 8.070 | 2,446,507 | -0.06(-0.74%) |
Jan 30, 2019 | 8.040 | 8.130 | 7.920 | 8.130 | 2,217,723 | +0.17(+2.14%) |
Jan 29, 2019 | 8.050 | 8.100 | 7.910 | 7.960 | 2,277,915 | -0.05(-0.62%) |
Jan 28, 2019 | 8.050 | 8.090 | 7.960 | 8.010 | 2,327,012 | -0.09(-1.11%) |
Jan 25, 2019 | 7.870 | 8.100 | 7.820 | 8.100 | 2,664,400 | +0.33(+4.25%) |
Jan 24, 2019 | 7.750 | 7.850 | 7.730 | 7.770 | 1,931,888 | +0.05(+0.65%) |
Jan 23, 2019 | 7.630 | 7.790 | 7.620 | 7.720 | 2,077,092 | +0.12(+1.58%) |
Jan 22, 2019 | 7.790 | 7.880 | 7.570 | 7.600 | 3,171,380 | -0.26(-3.31%) |
Jan 18, 2019 | 7.750 | 7.910 | 7.740 | 7.860 | 3,814,700 | +0.17(+2.21%) |
Jan 17, 2019 | 7.650 | 7.700 | 7.570 | 7.690 | 2,541,196 | +0.03(+0.39%) |
Jan 16, 2019 | 7.540 | 7.710 | 7.520 | 7.660 | 3,009,417 | +0.13(+1.73%) |
Jan 15, 2019 | 7.500 | 7.560 | 7.450 | 7.530 | 1,779,450 | +0.04(+0.53%) |
Jan 14, 2019 | 7.520 | 7.570 | 7.440 | 7.490 | 2,440,009 | -0.08(-1.06%) |
Jan 11, 2019 | 7.490 | 7.650 | 7.480 | 7.570 | 2,314,300 | +0.05(+0.66%) |
Jan 10, 2019 | 7.400 | 7.540 | 7.320 | 7.520 | 2,404,617 | +0.05(+0.67%) |
Jan 09, 2019 | 7.440 | 7.510 | 7.380 | 7.470 | 3,316,752 | +0.06(+0.81%) |
Jan 08, 2019 | 7.530 | 7.600 | 7.350 | 7.410 | 3,960,103 | -0.02(-0.27%) |
Jan 07, 2019 | 7.320 | 7.460 | 7.220 | 7.430 | 4,308,558 | +0.20(+2.77%) |
Jan 04, 2019 | 7.090 | 7.250 | 6.980 | 7.230 | 3,823,400 | +0.35(+5.09%) |
Jan 03, 2019 | 7.020 | 7.060 | 6.870 | 6.880 | 3,686,648 | -0.23(-3.23%) |
Jan 02, 2019 | 7.000 | 7.200 | 6.930 | 7.110 | 3,378,720 | +0.00(+0.00%) |
Dec 31, 2018 | 7.210 | 7.290 | 7.020 | 7.110 | 4,011,200 | -0.05(-0.70%) |
Dec 28, 2018 | 7.060 | 7.265 | 6.970 | 7.160 | 4,154,100 | +0.11(+1.56%) |
Dec 27, 2018 | 6.850 | 7.120 | 6.810 | 7.050 | 6,551,078 | +0.05(+0.71%) |
Dec 26, 2018 | 6.790 | 7.000 | 6.620 | 7.000 | 6,003,834 | +0.23(+3.40%) |
Dec 24, 2018 | 6.700 | 6.940 | 6.570 | 6.770 | 5,563,600 | -0.14(-2.03%) |
Dec 21, 2018 | 7.600 | 7.660 | 6.850 | 6.910 | 16,983,300 | -0.64(-8.48%) |
Dec 20, 2018 | 7.490 | 8.040 | 7.340 | 7.550 | 10,635,192 | +0.20(+2.72%) |
Dec 19, 2018 | 7.500 | 7.690 | 7.340 | 7.350 | 5,783,479 | -0.12(-1.61%) |
Dec 18, 2018 | 7.500 | 7.660 | 7.460 | 7.470 | 6,252,808 | +0.03(+0.40%) |
Dec 17, 2018 | 7.560 | 7.650 | 7.430 | 7.440 | 5,395,503 | -0.16(-2.11%) |
Dec 14, 2018 | 7.600 | 7.805 | 7.550 | 7.600 | 4,439,400 | -0.11(-1.43%) |
Dec 13, 2018 | 8.000 | 8.100 | 7.680 | 7.710 | 4,038,168 | -0.26(-3.26%) |
Dec 12, 2018 | 7.950 | 8.150 | 7.950 | 7.970 | 3,725,662 | +0.11(+1.40%) |
Dec 11, 2018 | 8.000 | 8.090 | 7.860 | 7.860 | 4,854,798 | -0.04(-0.51%) |
Dec 10, 2018 | 7.950 | 8.120 | 7.850 | 7.900 | 4,612,102 | -0.10(-1.25%) |
Dec 07, 2018 | 8.270 | 8.375 | 7.960 | 8.000 | 3,260,400 | -0.26(-3.15%) |
Dec 06, 2018 | 8.250 | 8.360 | 8.060 | 8.260 | 5,177,949 | -0.15(-1.78%) |
Dec 04, 2018 | 8.750 | 8.860 | 8.370 | 8.410 | 4,337,000 | -0.43(-4.86%) |
Dec 03, 2018 | 8.970 | 9.000 | 8.730 | 8.840 | 2,721,100 | +0.05(+0.57%) |
Nov 30, 2018 | 8.800 | 8.870 | 8.715 | 8.790 | 4,204,000 | -0.01(-0.11%) |
Nov 29, 2018 | 8.900 | 8.985 | 8.730 | 8.800 | 2,281,121 | -0.11(-1.23%) |
Nov 28, 2018 | 8.940 | 8.970 | 8.660 | 8.910 | 3,453,781 | +0.05(+0.56%) |
Nov 27, 2018 | 8.840 | 8.980 | 8.800 | 8.860 | 1,814,502 | -0.08(-0.89%) |
Nov 26, 2018 | 8.800 | 8.990 | 8.740 | 8.940 | 2,096,562 | +0.27(+3.11%) |
Nov 23, 2018 | 8.700 | 8.830 | 8.660 | 8.670 | 1,305,100 | -0.11(-1.25%) |
Nov 21, 2018 | 8.780 | 8.780 | 8.780 | 0 | +0.12(+1.39%) | |
Nov 20, 2018 | 8.460 | 8.860 | 8.230 | 8.660 | 6,946,620 | +0.07(+0.81%) |
Nov 19, 2018 | 9.090 | 9.150 | 8.570 | 8.590 | 8,342,166 | -0.38(-4.24%) |
Nov 16, 2018 | 8.880 | 9.120 | 8.840 | 8.970 | 8,728,200 | +0.11(+1.24%) |
Nov 15, 2018 | 8.800 | 8.920 | 8.760 | 8.860 | 5,211,690 | +0.02(+0.23%) |
Nov 14, 2018 | 9.060 | 9.150 | 8.810 | 8.840 | 4,715,099 | -0.12(-1.34%) |
Nov 13, 2018 | 9.000 | 9.120 | 8.900 | 8.960 | 3,261,293 | +0.00(+0.00%) |
Nov 12, 2018 | 9.240 | 9.290 | 8.910 | 8.960 | 3,146,846 | -0.34(-3.66%) |
Nov 09, 2018 | 9.520 | 9.520 | 9.160 | 9.300 | 3,907,600 | -0.27(-2.82%) |
Nov 08, 2018 | 9.610 | 9.710 | 9.540 | 9.570 | 3,531,635 | -0.06(-0.62%) |
Nov 07, 2018 | 9.560 | 9.750 | 9.510 | 9.630 | 4,723,958 | +0.19(+2.01%) |
Nov 06, 2018 | 9.340 | 9.470 | 9.300 | 9.440 | 2,518,124 | +0.10(+1.07%) |
Nov 05, 2018 | 9.330 | 9.370 | 9.180 | 9.340 | 2,155,238 | -0.03(-0.32%) |
Nov 02, 2018 | 9.530 | 9.540 | 9.210 | 9.370 | 2,744,200 | -0.16(-1.68%) |