Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.740 | 8.800 | 8.321 | 8.710 | 21,250 | -0.09(-1.02%) |
Jan 30, 2019 | 8.550 | 8.800 | 8.550 | 8.800 | 12,661 | +0.26(+3.04%) |
Jan 29, 2019 | 8.790 | 8.790 | 8.500 | 8.540 | 10,666 | -0.29(-3.28%) |
Jan 28, 2019 | 8.700 | 8.830 | 8.332 | 8.830 | 1,379 | +0.10(+1.15%) |
Jan 25, 2019 | 8.350 | 8.820 | 8.330 | 8.730 | 37,000 | +0.25(+2.95%) |
Jan 24, 2019 | 8.241 | 8.530 | 8.241 | 8.480 | 10,373 | -0.07(-0.82%) |
Jan 23, 2019 | 8.680 | 8.680 | 8.500 | 8.550 | 5,731 | -0.05(-0.58%) |
Jan 22, 2019 | 8.750 | 8.750 | 8.450 | 8.600 | 19,853 | -0.23(-2.60%) |
Jan 18, 2019 | 8.910 | 9.040 | 8.700 | 8.830 | 47,400 | -0.22(-2.43%) |
Jan 17, 2019 | 9.030 | 9.050 | 8.929 | 9.050 | 12,820 | +0.00(+0.00%) |
Jan 16, 2019 | 8.880 | 9.050 | 8.820 | 9.050 | 10,714 | +0.18(+2.03%) |
Jan 15, 2019 | 9.010 | 9.100 | 8.860 | 8.870 | 18,463 | -0.13(-1.44%) |
Jan 14, 2019 | 8.840 | 9.000 | 8.840 | 9.000 | 3,783 | +0.11(+1.24%) |
Jan 11, 2019 | 8.920 | 9.000 | 8.790 | 8.890 | 12,100 | -0.05(-0.56%) |
Jan 10, 2019 | 8.930 | 8.990 | 8.840 | 8.940 | 12,396 | +0.01(+0.11%) |
Jan 09, 2019 | 8.850 | 8.940 | 8.830 | 8.930 | 11,277 | -0.02(-0.22%) |
Jan 08, 2019 | 8.840 | 9.000 | 8.838 | 8.950 | 2,158 | +0.21(+2.40%) |
Jan 07, 2019 | 8.800 | 8.940 | 8.740 | 8.740 | 12,010 | -0.08(-0.91%) |
Jan 04, 2019 | 8.810 | 8.880 | 8.660 | 8.820 | 16,400 | +0.01(+0.11%) |
Jan 03, 2019 | 8.785 | 8.830 | 8.785 | 8.810 | 4,648 | +0.04(+0.46%) |
Jan 02, 2019 | 8.500 | 8.770 | 8.413 | 8.770 | 15,047 | +0.09(+1.04%) |
Dec 31, 2018 | 8.840 | 8.950 | 8.575 | 8.680 | 41,700 | -0.22(-2.47%) |
Dec 28, 2018 | 8.800 | 8.900 | 8.800 | 8.900 | 25,800 | -0.05(-0.56%) |
Dec 27, 2018 | 8.790 | 8.950 | 8.790 | 8.950 | 42,686 | -0.05(-0.56%) |
Dec 26, 2018 | 8.550 | 9.000 | 8.485 | 9.000 | 26,242 | +0.45(+5.26%) |
Dec 24, 2018 | 8.650 | 8.660 | 8.450 | 8.550 | 23,300 | -0.19(-2.17%) |
Dec 21, 2018 | 8.630 | 8.790 | 8.550 | 8.740 | 31,000 | +0.15(+1.75%) |
Dec 20, 2018 | 8.640 | 8.657 | 8.520 | 8.590 | 27,227 | -0.09(-1.04%) |
Dec 19, 2018 | 8.540 | 8.680 | 8.540 | 8.680 | 11,258 | +0.11(+1.28%) |
Dec 18, 2018 | 8.910 | 8.950 | 8.570 | 8.570 | 7,147 | -0.33(-3.71%) |
Dec 17, 2018 | 9.090 | 9.100 | 8.830 | 8.900 | 26,421 | -0.12(-1.33%) |
Dec 14, 2018 | 8.960 | 9.050 | 8.960 | 9.020 | 18,300 | +0.02(+0.22%) |
Dec 13, 2018 | 8.990 | 9.140 | 8.950 | 9.000 | 10,175 | +0.00(+0.00%) |
Dec 12, 2018 | 8.820 | 9.140 | 8.800 | 9.000 | 16,143 | +0.13(+1.47%) |
Dec 11, 2018 | 8.840 | 9.040 | 8.720 | 8.870 | 10,744 | +0.04(+0.45%) |
Dec 10, 2018 | 8.900 | 8.900 | 8.690 | 8.830 | 11,105 | -0.10(-1.12%) |
Dec 07, 2018 | 8.835 | 9.100 | 8.835 | 8.930 | 18,100 | +0.06(+0.68%) |
Dec 06, 2018 | 8.890 | 8.900 | 8.760 | 8.870 | 11,303 | -0.15(-1.66%) |
Dec 04, 2018 | 8.980 | 9.160 | 8.960 | 9.020 | 6,500 | -0.02(-0.22%) |
Dec 03, 2018 | 9.090 | 9.170 | 8.960 | 9.040 | 9,190 | +0.03(+0.33%) |
Nov 30, 2018 | 9.020 | 9.020 | 8.930 | 9.010 | 10,900 | -0.01(-0.11%) |
Nov 29, 2018 | 9.200 | 9.200 | 8.950 | 9.020 | 36,756 | -0.23(-2.49%) |
Nov 28, 2018 | 9.240 | 9.360 | 9.080 | 9.250 | 29,976 | +0.01(+0.11%) |
Nov 27, 2018 | 9.210 | 9.400 | 9.050 | 9.240 | 14,822 | +0.04(+0.43%) |
Nov 26, 2018 | 9.230 | 9.250 | 9.020 | 9.200 | 8,954 | +0.02(+0.22%) |
Nov 23, 2018 | 9.200 | 9.230 | 8.990 | 9.180 | 17,100 | -0.12(-1.29%) |
Nov 21, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 9.210 | 9.330 | 9.185 | 9.300 | 28,283 | -0.03(-0.32%) |
Nov 19, 2018 | 9.200 | 9.420 | 9.120 | 9.330 | 16,083 | +0.29(+3.21%) |
Nov 16, 2018 | 8.760 | 9.040 | 8.750 | 9.040 | 32,700 | +0.19(+2.15%) |
Nov 15, 2018 | 8.700 | 8.860 | 8.620 | 8.850 | 34,271 | +0.13(+1.49%) |
Nov 14, 2018 | 8.600 | 8.810 | 8.400 | 8.720 | 55,710 | +0.12(+1.40%) |
Nov 13, 2018 | 8.750 | 8.795 | 8.510 | 8.600 | 66,638 | -0.12(-1.38%) |
Nov 12, 2018 | 8.850 | 9.000 | 8.650 | 8.720 | 86,333 | -0.25(-2.79%) |
Nov 09, 2018 | 8.720 | 9.000 | 8.720 | 8.970 | 37,300 | +0.15(+1.70%) |
Nov 08, 2018 | 9.060 | 9.070 | 8.580 | 8.820 | 62,609 | -0.29(-3.18%) |
Nov 07, 2018 | 9.200 | 9.200 | 9.000 | 9.110 | 49,974 | -0.08(-0.87%) |
Nov 06, 2018 | 9.150 | 9.450 | 9.040 | 9.190 | 31,036 | -0.17(-1.82%) |
Nov 05, 2018 | 9.500 | 9.500 | 9.040 | 9.360 | 40,465 | -0.14(-1.47%) |
Nov 02, 2018 | 9.400 | 9.500 | 9.400 | 9.500 | 11,000 | +0.18(+1.93%) |