Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.380 | 8.380 | 8.380 | 0 | -0.11(-1.30%) | |
Jan 30, 2019 | 8.450 | 8.730 | 8.290 | 8.490 | 23,196,466 | +0.18(+2.17%) |
Jan 29, 2019 | 8.250 | 8.350 | 8.130 | 8.310 | 12,795,762 | +0.07(+0.85%) |
Jan 28, 2019 | 8.290 | 8.340 | 8.170 | 8.240 | 8,330,808 | -0.08(-0.96%) |
Jan 25, 2019 | 8.290 | 8.385 | 8.210 | 8.320 | 8,426,200 | +0.10(+1.22%) |
Jan 24, 2019 | 8.320 | 8.370 | 8.150 | 8.220 | 4,253,477 | -0.12(-1.44%) |
Jan 23, 2019 | 8.370 | 8.420 | 8.160 | 8.340 | 7,133,835 | -0.06(-0.71%) |
Jan 22, 2019 | 8.630 | 8.630 | 8.310 | 8.400 | 9,148,508 | -0.28(-3.23%) |
Jan 18, 2019 | 8.640 | 8.800 | 8.630 | 8.680 | 7,357,500 | +0.07(+0.81%) |
Jan 17, 2019 | 8.540 | 8.660 | 8.540 | 8.610 | 2,856,737 | +0.02(+0.23%) |
Jan 16, 2019 | 8.540 | 8.640 | 8.490 | 8.590 | 3,975,475 | +0.05(+0.59%) |
Jan 15, 2019 | 8.490 | 8.540 | 8.430 | 8.540 | 3,675,416 | +0.06(+0.71%) |
Jan 14, 2019 | 8.540 | 8.560 | 8.400 | 8.480 | 5,912,882 | -0.11(-1.28%) |
Jan 11, 2019 | 8.540 | 8.630 | 8.480 | 8.590 | 4,459,800 | -0.03(-0.35%) |
Jan 10, 2019 | 8.600 | 8.650 | 8.430 | 8.620 | 6,467,429 | +0.05(+0.58%) |
Jan 09, 2019 | 8.970 | 8.970 | 8.480 | 8.570 | 11,342,199 | -0.38(-4.25%) |
Jan 08, 2019 | 8.880 | 8.990 | 8.820 | 8.950 | 8,911,134 | +0.12(+1.36%) |
Jan 07, 2019 | 8.760 | 8.930 | 8.730 | 8.830 | 15,386,021 | +0.07(+0.80%) |
Jan 04, 2019 | 8.470 | 8.800 | 8.430 | 8.760 | 7,615,700 | +0.41(+4.91%) |
Jan 03, 2019 | 8.270 | 8.460 | 8.130 | 8.350 | 6,768,092 | -0.01(-0.12%) |
Jan 02, 2019 | 7.990 | 8.390 | 7.990 | 8.360 | 5,123,740 | +0.27(+3.34%) |
Dec 31, 2018 | 8.180 | 8.180 | 7.960 | 8.090 | 2,965,800 | +0.00(+0.00%) |
Dec 28, 2018 | 8.120 | 8.190 | 7.990 | 8.090 | 3,410,000 | -0.01(-0.12%) |
Dec 27, 2018 | 8.030 | 8.100 | 7.820 | 8.100 | 7,398,496 | +0.06(+0.75%) |
Dec 26, 2018 | 7.750 | 8.060 | 7.730 | 8.040 | 7,741,199 | +0.32(+4.15%) |
Dec 24, 2018 | 7.650 | 7.890 | 7.580 | 7.720 | 5,841,600 | +0.01(+0.13%) |
Dec 21, 2018 | 8.290 | 8.290 | 7.675 | 7.710 | 16,990,100 | -0.54(-6.55%) |
Dec 20, 2018 | 8.350 | 8.500 | 8.150 | 8.250 | 8,178,002 | -0.14(-1.67%) |
Dec 19, 2018 | 8.580 | 8.630 | 8.330 | 8.390 | 8,463,238 | -0.17(-1.99%) |
Dec 18, 2018 | 8.620 | 8.640 | 8.450 | 8.560 | 15,678,662 | +0.03(+0.35%) |
Dec 17, 2018 | 8.620 | 8.740 | 8.520 | 8.530 | 7,623,995 | -0.12(-1.39%) |
Dec 14, 2018 | 8.650 | 8.920 | 8.570 | 8.650 | 14,327,600 | -0.08(-0.92%) |
Dec 13, 2018 | 8.880 | 8.950 | 8.590 | 8.730 | 10,385,395 | -0.14(-1.58%) |
Dec 12, 2018 | 8.870 | 9.030 | 8.840 | 8.870 | 13,105,126 | +0.08(+0.91%) |
Dec 11, 2018 | 8.780 | 8.930 | 8.690 | 8.790 | 8,365,456 | +0.15(+1.74%) |
Dec 10, 2018 | 8.720 | 8.800 | 8.590 | 8.640 | 4,541,043 | -0.08(-0.92%) |
Dec 07, 2018 | 8.750 | 8.850 | 8.600 | 8.720 | 8,289,200 | -0.05(-0.57%) |
Dec 06, 2018 | 8.440 | 8.770 | 8.430 | 8.770 | 7,284,645 | +0.20(+2.33%) |
Dec 04, 2018 | 8.770 | 8.880 | 8.540 | 8.570 | 7,014,400 | -0.22(-2.50%) |
Dec 03, 2018 | 8.780 | 8.810 | 8.490 | 8.790 | 8,306,295 | +0.10(+1.15%) |
Nov 30, 2018 | 8.840 | 8.910 | 8.670 | 8.690 | 10,054,900 | -0.18(-2.03%) |
Nov 29, 2018 | 8.690 | 8.930 | 8.690 | 8.870 | 14,141,409 | +0.12(+1.37%) |
Nov 28, 2018 | 8.640 | 8.770 | 8.620 | 8.750 | 7,148,463 | +0.11(+1.27%) |
Nov 27, 2018 | 8.700 | 8.790 | 8.540 | 8.640 | 9,133,952 | -0.09(-1.03%) |
Nov 26, 2018 | 8.700 | 8.820 | 8.600 | 8.730 | 5,172,611 | +0.11(+1.28%) |
Nov 23, 2018 | 8.490 | 8.720 | 8.470 | 8.620 | 1,394,700 | +0.08(+0.94%) |
Nov 21, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.27(+3.26%) | |
Nov 20, 2018 | 8.480 | 8.510 | 8.240 | 8.270 | 8,964,836 | -0.31(-3.61%) |
Nov 19, 2018 | 8.840 | 8.870 | 8.570 | 8.580 | 5,111,079 | -0.33(-3.70%) |
Nov 16, 2018 | 8.940 | 8.970 | 8.800 | 8.910 | 5,699,700 | -0.10(-1.11%) |
Nov 15, 2018 | 8.850 | 9.030 | 8.800 | 9.010 | 6,205,277 | +0.15(+1.69%) |
Nov 14, 2018 | 8.810 | 8.940 | 8.750 | 8.860 | 4,634,259 | +0.14(+1.61%) |
Nov 13, 2018 | 8.650 | 8.930 | 8.620 | 8.720 | 7,417,388 | +0.06(+0.69%) |
Nov 12, 2018 | 8.750 | 8.810 | 8.630 | 8.660 | 7,497,439 | -0.13(-1.48%) |
Nov 09, 2018 | 8.750 | 8.860 | 8.710 | 8.790 | 6,096,700 | -0.02(-0.23%) |
Nov 08, 2018 | 8.920 | 9.000 | 8.730 | 8.810 | 6,211,197 | -0.15(-1.67%) |
Nov 07, 2018 | 9.060 | 9.100 | 8.810 | 8.960 | 8,508,159 | -0.06(-0.67%) |
Nov 06, 2018 | 8.670 | 9.050 | 8.610 | 9.020 | 11,269,643 | +0.37(+4.28%) |
Nov 05, 2018 | 8.700 | 8.730 | 8.570 | 8.650 | 6,015,752 | -0.02(-0.23%) |
Nov 02, 2018 | 8.680 | 8.740 | 8.510 | 8.670 | 4,591,600 | +0.01(+0.12%) |