Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.740 | 8.760 | 8.310 | 8.390 | 2,511,668 | -0.28(-3.23%) |
Jan 30, 2019 | 8.410 | 8.715 | 8.375 | 8.670 | 3,801,269 | +0.24(+2.85%) |
Jan 29, 2019 | 8.480 | 8.530 | 8.280 | 8.430 | 3,471,952 | -0.13(-1.52%) |
Jan 28, 2019 | 8.660 | 8.680 | 8.420 | 8.560 | 4,105,719 | -0.27(-3.06%) |
Jan 25, 2019 | 8.800 | 8.910 | 8.750 | 8.830 | 2,408,900 | +0.07(+0.80%) |
Jan 24, 2019 | 8.630 | 8.860 | 8.530 | 8.760 | 1,838,377 | +0.14(+1.62%) |
Jan 23, 2019 | 8.950 | 8.990 | 8.510 | 8.620 | 2,840,284 | -0.18(-2.05%) |
Jan 22, 2019 | 9.140 | 9.156 | 8.720 | 8.800 | 6,011,546 | -0.45(-4.86%) |
Jan 18, 2019 | 9.520 | 9.600 | 8.950 | 9.250 | 9,404,700 | +0.43(+4.88%) |
Jan 17, 2019 | 8.950 | 9.140 | 8.590 | 8.820 | 5,185,133 | -0.08(-0.90%) |
Jan 16, 2019 | 8.680 | 9.010 | 8.555 | 8.900 | 4,547,737 | +0.26(+3.01%) |
Jan 15, 2019 | 8.370 | 8.690 | 8.260 | 8.640 | 4,263,238 | +0.35(+4.22%) |
Jan 14, 2019 | 8.120 | 8.370 | 8.040 | 8.290 | 3,880,174 | +0.13(+1.59%) |
Jan 11, 2019 | 8.000 | 8.200 | 7.830 | 8.160 | 3,211,200 | +0.08(+0.99%) |
Jan 10, 2019 | 7.880 | 8.140 | 7.670 | 8.080 | 4,066,207 | +0.13(+1.64%) |
Jan 09, 2019 | 7.740 | 7.980 | 7.580 | 7.950 | 3,525,454 | +0.28(+3.65%) |
Jan 08, 2019 | 7.720 | 7.810 | 7.410 | 7.670 | 4,197,376 | +0.05(+0.66%) |
Jan 07, 2019 | 7.350 | 7.660 | 7.290 | 7.620 | 4,827,623 | +0.31(+4.24%) |
Jan 04, 2019 | 7.120 | 7.310 | 7.070 | 7.310 | 3,321,800 | +0.36(+5.18%) |
Jan 03, 2019 | 6.900 | 7.170 | 6.780 | 6.950 | 4,391,565 | +0.00(+0.00%) |
Jan 02, 2019 | 6.400 | 7.120 | 6.360 | 6.950 | 4,514,252 | +0.40(+6.11%) |
Dec 31, 2018 | 6.860 | 6.940 | 6.460 | 6.550 | 4,459,900 | -0.26(-3.82%) |
Dec 28, 2018 | 6.970 | 7.035 | 6.760 | 6.810 | 3,585,100 | -0.13(-1.87%) |
Dec 27, 2018 | 6.720 | 6.950 | 6.530 | 6.940 | 4,221,422 | +0.11(+1.61%) |
Dec 26, 2018 | 6.400 | 6.850 | 6.180 | 6.830 | 6,048,548 | +0.53(+8.41%) |
Dec 24, 2018 | 6.650 | 6.690 | 6.265 | 6.300 | 2,787,600 | -0.39(-5.83%) |
Dec 21, 2018 | 7.050 | 7.170 | 6.620 | 6.690 | 8,728,300 | -0.36(-5.11%) |
Dec 20, 2018 | 7.400 | 7.660 | 6.990 | 7.050 | 7,708,230 | -0.43(-5.75%) |
Dec 19, 2018 | 7.780 | 7.965 | 7.175 | 7.480 | 6,187,427 | -0.27(-3.48%) |
Dec 18, 2018 | 7.950 | 7.990 | 7.560 | 7.750 | 5,774,801 | -0.10(-1.27%) |
Dec 17, 2018 | 8.520 | 8.660 | 7.760 | 7.850 | 5,026,245 | -0.73(-8.51%) |
Dec 14, 2018 | 9.430 | 9.480 | 8.510 | 8.580 | 4,896,200 | -1.00(-10.44%) |
Dec 13, 2018 | 9.440 | 9.700 | 9.300 | 9.580 | 5,945,798 | +0.15(+1.59%) |
Dec 12, 2018 | 9.830 | 9.912 | 9.410 | 9.430 | 6,377,614 | -0.32(-3.28%) |
Dec 11, 2018 | 9.660 | 10.09 | 9.611 | 9.750 | 35,553,176 | +0.23(+2.42%) |
Dec 10, 2018 | 9.210 | 9.650 | 9.070 | 9.520 | 7,106,929 | +0.20(+2.15%) |
Dec 07, 2018 | 9.120 | 9.640 | 9.080 | 9.320 | 6,173,400 | +0.14(+1.53%) |
Dec 06, 2018 | 8.850 | 9.230 | 8.730 | 9.180 | 5,255,355 | +0.20(+2.23%) |
Dec 04, 2018 | 8.890 | 9.230 | 8.730 | 8.980 | 6,826,400 | +0.12(+1.35%) |
Dec 03, 2018 | 8.830 | 8.870 | 8.330 | 8.860 | 4,375,905 | +0.34(+3.99%) |
Nov 30, 2018 | 8.470 | 8.610 | 8.410 | 8.520 | 3,836,500 | -0.06(-0.70%) |
Nov 29, 2018 | 8.810 | 8.880 | 8.520 | 8.580 | 2,496,597 | -0.23(-2.61%) |
Nov 28, 2018 | 8.510 | 8.830 | 8.460 | 8.810 | 3,410,040 | +0.29(+3.40%) |
Nov 27, 2018 | 8.730 | 8.750 | 8.410 | 8.520 | 2,142,690 | -0.25(-2.85%) |
Nov 26, 2018 | 8.600 | 8.833 | 8.510 | 8.770 | 2,485,513 | +0.26(+3.06%) |
Nov 23, 2018 | 8.410 | 8.700 | 8.400 | 8.510 | 2,140,000 | -0.06(-0.70%) |
Nov 21, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.28(+3.38%) | |
Nov 20, 2018 | 8.620 | 8.710 | 8.070 | 8.290 | 4,318,760 | -0.51(-5.80%) |
Nov 19, 2018 | 8.640 | 8.810 | 8.430 | 8.800 | 4,046,883 | +0.08(+0.92%) |
Nov 16, 2018 | 9.090 | 9.170 | 8.565 | 8.720 | 4,315,900 | -0.36(-3.96%) |
Nov 15, 2018 | 9.110 | 9.290 | 8.895 | 9.080 | 3,982,801 | -0.18(-1.94%) |
Nov 14, 2018 | 9.760 | 9.880 | 9.060 | 9.260 | 5,541,221 | -0.23(-2.42%) |
Nov 13, 2018 | 9.400 | 9.895 | 9.340 | 9.490 | 5,335,364 | +0.16(+1.71%) |
Nov 12, 2018 | 9.880 | 9.970 | 9.310 | 9.330 | 3,747,294 | -0.32(-3.32%) |
Nov 09, 2018 | 9.470 | 9.840 | 9.370 | 9.650 | 3,256,600 | +0.11(+1.15%) |
Nov 08, 2018 | 9.760 | 9.905 | 9.500 | 9.540 | 2,817,295 | -0.27(-2.75%) |
Nov 07, 2018 | 10.06 | 10.09 | 9.700 | 9.810 | 3,516,131 | -0.04(-0.41%) |
Nov 06, 2018 | 9.850 | 10.02 | 9.730 | 9.850 | 2,799,879 | -0.02(-0.20%) |
Nov 05, 2018 | 9.800 | 10.24 | 9.700 | 9.870 | 6,223,745 | +0.77(+8.46%) |
Nov 02, 2018 | 9.550 | 9.620 | 8.920 | 9.100 | 5,702,300 | -0.28(-2.99%) |