Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.090 | 8.210 | 8.090 | 8.190 | 13,077 | +0.03(+0.37%) |
Jan 30, 2019 | 8.349 | 8.349 | 8.055 | 8.160 | 15,611 | +0.04(+0.49%) |
Jan 29, 2019 | 8.240 | 8.254 | 8.110 | 8.120 | 7,548 | -0.12(-1.46%) |
Jan 28, 2019 | 8.170 | 8.250 | 8.072 | 8.240 | 9,638 | +0.06(+0.73%) |
Jan 25, 2019 | 8.100 | 8.260 | 7.960 | 8.180 | 25,800 | +0.12(+1.49%) |
Jan 24, 2019 | 8.040 | 8.150 | 8.011 | 8.060 | 17,105 | -0.02(-0.25%) |
Jan 23, 2019 | 8.110 | 8.110 | 8.000 | 8.080 | 7,642 | -0.04(-0.49%) |
Jan 22, 2019 | 8.050 | 8.240 | 8.020 | 8.120 | 11,680 | +0.02(+0.25%) |
Jan 18, 2019 | 8.140 | 8.405 | 8.100 | 8.100 | 29,400 | +0.00(+0.00%) |
Jan 17, 2019 | 7.980 | 8.280 | 7.980 | 8.100 | 41,156 | +0.17(+2.14%) |
Jan 16, 2019 | 8.070 | 8.140 | 7.920 | 7.930 | 45,213 | -0.16(-1.98%) |
Jan 15, 2019 | 8.160 | 8.160 | 7.890 | 8.090 | 3,612 | +0.03(+0.37%) |
Jan 14, 2019 | 8.020 | 8.180 | 7.930 | 8.060 | 5,315 | -0.01(-0.12%) |
Jan 11, 2019 | 8.250 | 8.250 | 8.070 | 8.070 | 5,500 | -0.14(-1.71%) |
Jan 10, 2019 | 8.100 | 8.230 | 8.050 | 8.210 | 37,288 | +0.05(+0.61%) |
Jan 09, 2019 | 8.190 | 8.260 | 8.050 | 8.160 | 18,348 | +0.03(+0.37%) |
Jan 08, 2019 | 8.090 | 8.559 | 7.995 | 8.130 | 87,284 | +0.13(+1.63%) |
Jan 07, 2019 | 7.890 | 8.100 | 7.890 | 8.000 | 7,359 | +0.12(+1.52%) |
Jan 04, 2019 | 8.600 | 8.600 | 7.880 | 7.880 | 38,300 | -0.34(-4.14%) |
Jan 03, 2019 | 8.390 | 8.468 | 8.220 | 8.220 | 11,760 | -0.11(-1.32%) |
Jan 02, 2019 | 8.310 | 8.420 | 8.000 | 8.330 | 16,855 | +0.01(+0.12%) |
Dec 31, 2018 | 8.550 | 8.590 | 8.230 | 8.320 | 45,800 | -0.16(-1.89%) |
Dec 28, 2018 | 8.150 | 8.850 | 8.120 | 8.480 | 72,900 | +0.45(+5.60%) |
Dec 27, 2018 | 7.680 | 8.300 | 7.340 | 8.030 | 28,374 | +0.28(+3.61%) |
Dec 26, 2018 | 7.590 | 7.790 | 7.550 | 7.750 | 67,539 | +0.18(+2.38%) |
Dec 24, 2018 | 7.510 | 7.740 | 7.250 | 7.570 | 17,900 | -0.07(-0.92%) |
Dec 21, 2018 | 7.100 | 7.640 | 7.010 | 7.640 | 37,200 | +0.63(+8.99%) |
Dec 20, 2018 | 6.760 | 7.150 | 6.510 | 7.010 | 103,047 | +0.13(+1.89%) |
Dec 19, 2018 | 6.890 | 6.915 | 6.644 | 6.880 | 18,844 | +0.06(+0.88%) |
Dec 18, 2018 | 7.140 | 7.140 | 6.800 | 6.820 | 37,254 | -0.33(-4.62%) |
Dec 17, 2018 | 7.380 | 7.472 | 6.940 | 7.150 | 53,173 | -0.20(-2.72%) |
Dec 14, 2018 | 7.570 | 7.730 | 7.350 | 7.350 | 24,200 | -0.23(-3.03%) |
Dec 13, 2018 | 7.870 | 7.900 | 7.580 | 7.580 | 15,320 | -0.29(-3.68%) |
Dec 12, 2018 | 7.790 | 7.870 | 7.530 | 7.870 | 39,129 | +0.08(+1.03%) |
Dec 11, 2018 | 7.650 | 7.800 | 7.500 | 7.790 | 25,648 | +0.28(+3.73%) |
Dec 10, 2018 | 7.650 | 7.650 | 7.390 | 7.510 | 31,924 | -0.14(-1.83%) |
Dec 07, 2018 | 7.400 | 7.730 | 7.350 | 7.650 | 15,100 | +0.26(+3.52%) |
Dec 06, 2018 | 7.540 | 7.740 | 7.390 | 7.390 | 15,345 | -0.30(-3.90%) |
Dec 04, 2018 | 7.700 | 7.750 | 7.550 | 7.690 | 21,700 | -0.05(-0.65%) |
Dec 03, 2018 | 7.790 | 7.840 | 7.700 | 7.740 | 38,602 | -0.01(-0.13%) |
Nov 30, 2018 | 7.770 | 7.860 | 7.600 | 7.750 | 18,800 | -0.02(-0.26%) |
Nov 29, 2018 | 7.820 | 7.820 | 7.522 | 7.770 | 10,761 | +0.01(+0.13%) |
Nov 28, 2018 | 7.652 | 7.856 | 7.580 | 7.760 | 14,443 | +0.08(+1.04%) |
Nov 27, 2018 | 7.654 | 7.766 | 7.590 | 7.680 | 4,061 | -0.19(-2.41%) |
Nov 26, 2018 | 7.780 | 7.910 | 7.548 | 7.870 | 34,637 | +0.12(+1.55%) |
Nov 23, 2018 | 7.780 | 7.780 | 7.590 | 7.750 | 1,700 | -0.02(-0.26%) |
Nov 21, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.16(-2.02%) | |
Nov 20, 2018 | 7.900 | 8.130 | 7.410 | 7.930 | 24,768 | +0.00(+0.00%) |
Nov 19, 2018 | 8.050 | 8.100 | 7.720 | 7.930 | 19,521 | -0.13(-1.61%) |
Nov 16, 2018 | 8.110 | 8.250 | 7.930 | 8.060 | 10,100 | -0.17(-2.07%) |
Nov 15, 2018 | 7.910 | 8.230 | 7.780 | 8.230 | 33,759 | +0.18(+2.24%) |
Nov 14, 2018 | 8.090 | 8.290 | 7.980 | 8.050 | 19,450 | +0.02(+0.25%) |
Nov 13, 2018 | 7.470 | 8.050 | 7.430 | 8.030 | 68,708 | -0.01(-0.12%) |
Nov 12, 2018 | 7.910 | 8.050 | 7.520 | 8.040 | 20,146 | +0.14(+1.77%) |
Nov 09, 2018 | 8.000 | 8.000 | 7.460 | 7.900 | 117,500 | -0.08(-1.00%) |
Nov 08, 2018 | 7.630 | 7.990 | 7.260 | 7.980 | 39,669 | +0.37(+4.86%) |
Nov 07, 2018 | 7.120 | 7.730 | 7.120 | 7.610 | 24,754 | +0.51(+7.18%) |
Nov 06, 2018 | 7.440 | 7.490 | 6.850 | 7.100 | 162,133 | -0.34(-4.57%) |
Nov 05, 2018 | 7.440 | 7.490 | 7.370 | 7.440 | 14,770 | +0.04(+0.54%) |
Nov 02, 2018 | 7.480 | 7.590 | 7.400 | 7.400 | 2,500 | +0.05(+0.68%) |