Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.275 | 8.275 | 7.741 | 8.052 | 7,419,245 | -0.24(-2.88%) |
Jan 30, 2019 | 8.243 | 8.299 | 8.139 | 8.291 | 5,551,499 | +0.06(+0.68%) |
Jan 29, 2019 | 8.386 | 8.450 | 8.219 | 8.235 | 3,099,565 | -0.20(-2.36%) |
Jan 28, 2019 | 8.227 | 8.442 | 8.131 | 8.434 | 3,001,477 | +0.17(+2.02%) |
Jan 25, 2019 | 8.227 | 8.315 | 8.175 | 8.267 | 2,157,407 | +0.08(+0.97%) |
Jan 24, 2019 | 8.155 | 8.228 | 8.052 | 8.187 | 1,385,933 | +0.01(+0.10%) |
Jan 23, 2019 | 8.171 | 8.215 | 8.068 | 8.179 | 1,656,964 | +0.04(+0.49%) |
Jan 22, 2019 | 8.211 | 8.291 | 8.116 | 8.139 | 1,471,344 | -0.12(-1.45%) |
Jan 18, 2019 | 8.187 | 8.315 | 8.139 | 8.259 | 1,738,532 | +0.07(+0.88%) |
Jan 17, 2019 | 8.044 | 8.227 | 8.013 | 8.187 | 2,855,491 | +0.12(+1.48%) |
Jan 16, 2019 | 8.052 | 8.119 | 8.012 | 8.068 | 2,379,374 | +0.08(+1.00%) |
Jan 15, 2019 | 7.964 | 8.004 | 7.813 | 7.988 | 2,370,249 | +0.03(+0.40%) |
Jan 14, 2019 | 7.813 | 8.036 | 7.757 | 7.956 | 3,274,849 | +0.11(+1.42%) |
Jan 11, 2019 | 7.765 | 7.893 | 7.733 | 7.845 | 1,625,651 | +0.04(+0.51%) |
Jan 10, 2019 | 7.837 | 7.893 | 7.717 | 7.805 | 2,698,720 | -0.06(-0.71%) |
Jan 09, 2019 | 7.717 | 7.877 | 7.662 | 7.861 | 4,120,696 | +0.15(+1.96%) |
Jan 08, 2019 | 7.638 | 7.709 | 7.502 | 7.709 | 2,499,335 | +0.12(+1.57%) |
Jan 07, 2019 | 7.439 | 7.630 | 7.391 | 7.590 | 2,660,234 | +0.16(+2.14%) |
Jan 04, 2019 | 7.303 | 7.506 | 7.279 | 7.431 | 2,475,455 | +0.26(+3.67%) |
Jan 03, 2019 | 7.200 | 7.335 | 7.136 | 7.168 | 3,126,879 | -0.04(-0.55%) |
Jan 02, 2019 | 7.001 | 7.259 | 6.945 | 7.208 | 2,651,149 | +0.14(+1.91%) |
Dec 31, 2018 | 7.128 | 7.160 | 6.961 | 7.072 | 2,943,299 | +0.02(+0.23%) |
Dec 28, 2018 | 7.016 | 7.200 | 6.993 | 7.056 | 2,637,933 | +0.04(+0.57%) |
Dec 27, 2018 | 6.953 | 7.060 | 6.801 | 7.016 | 2,254,440 | -0.06(-0.90%) |
Dec 26, 2018 | 6.770 | 7.096 | 6.706 | 7.080 | 2,782,659 | +0.35(+5.21%) |
Dec 24, 2018 | 6.849 | 6.897 | 6.722 | 6.730 | 2,176,994 | -0.15(-2.20%) |
Dec 21, 2018 | 7.080 | 7.196 | 6.873 | 6.881 | 7,941,925 | -0.22(-3.14%) |
Dec 20, 2018 | 7.024 | 7.136 | 6.993 | 7.104 | 3,746,640 | +0.05(+0.68%) |
Dec 19, 2018 | 7.208 | 7.319 | 6.993 | 7.056 | 3,494,015 | -0.17(-2.32%) |
Dec 18, 2018 | 7.454 | 7.470 | 7.160 | 7.224 | 3,361,635 | -0.16(-2.16%) |
Dec 17, 2018 | 7.383 | 7.582 | 7.335 | 7.383 | 2,957,818 | -0.03(-0.43%) |
Dec 14, 2018 | 7.494 | 7.662 | 7.383 | 7.415 | 2,103,038 | -0.14(-1.79%) |
Dec 13, 2018 | 7.781 | 7.805 | 7.526 | 7.550 | 2,280,249 | -0.18(-2.37%) |
Dec 12, 2018 | 7.670 | 7.843 | 7.572 | 7.733 | 3,322,455 | +0.17(+2.29%) |
Dec 11, 2018 | 7.725 | 7.812 | 7.505 | 7.560 | 3,569,804 | -0.11(-1.44%) |
Dec 10, 2018 | 7.946 | 7.962 | 7.647 | 7.670 | 4,454,451 | -0.28(-3.47%) |
Dec 07, 2018 | 8.001 | 8.135 | 7.883 | 7.946 | 4,138,678 | -0.06(-0.69%) |
Dec 06, 2018 | 7.985 | 8.056 | 7.836 | 8.001 | 3,741,813 | -0.12(-1.45%) |
Dec 04, 2018 | 8.426 | 8.450 | 7.977 | 8.119 | 4,919,378 | -0.35(-4.09%) |
Dec 03, 2018 | 8.615 | 8.647 | 8.363 | 8.466 | 3,430,356 | -0.06(-0.65%) |
Nov 30, 2018 | 8.324 | 8.536 | 8.269 | 8.521 | 3,759,629 | +0.17(+1.98%) |
Nov 29, 2018 | 8.221 | 8.414 | 8.127 | 8.355 | 2,982,003 | +0.09(+1.14%) |
Nov 28, 2018 | 8.151 | 8.277 | 7.973 | 8.261 | 3,031,025 | +0.12(+1.45%) |
Nov 27, 2018 | 8.088 | 8.158 | 8.072 | 8.143 | 2,687,908 | +0.02(+0.19%) |
Nov 26, 2018 | 8.025 | 8.198 | 8.009 | 8.127 | 4,191,237 | +0.20(+2.48%) |
Nov 23, 2018 | 7.899 | 8.036 | 7.899 | 7.930 | 819,811 | -0.01(-0.10%) |
Nov 21, 2018 | 7.938 | 7.938 | 7.938 | 0 | +0.02(+0.20%) | |
Nov 20, 2018 | 7.922 | 8.040 | 7.851 | 7.922 | 3,185,903 | -0.03(-0.40%) |
Nov 19, 2018 | 7.883 | 8.103 | 7.875 | 7.954 | 2,302,866 | +0.02(+0.30%) |
Nov 16, 2018 | 7.906 | 7.977 | 7.741 | 7.930 | 1,970,037 | -0.04(-0.49%) |
Nov 15, 2018 | 7.749 | 8.009 | 7.678 | 7.969 | 4,408,448 | +0.20(+2.53%) |
Nov 14, 2018 | 7.954 | 7.993 | 7.674 | 7.773 | 2,363,999 | -0.11(-1.40%) |
Nov 13, 2018 | 7.859 | 8.001 | 7.843 | 7.883 | 3,444,708 | +0.07(+0.91%) |
Nov 12, 2018 | 7.930 | 7.985 | 7.796 | 7.812 | 3,229,125 | -0.12(-1.49%) |
Nov 09, 2018 | 7.906 | 7.989 | 7.871 | 7.930 | 2,825,023 | -0.01(-0.10%) |
Nov 08, 2018 | 7.883 | 8.017 | 7.859 | 7.938 | 2,273,210 | +0.03(+0.40%) |
Nov 07, 2018 | 7.985 | 8.017 | 7.725 | 7.906 | 4,276,953 | -0.04(-0.50%) |
Nov 06, 2018 | 7.859 | 7.954 | 7.780 | 7.946 | 2,266,650 | +0.09(+1.10%) |
Nov 05, 2018 | 7.859 | 7.950 | 7.788 | 7.859 | 2,462,532 | -0.02(-0.30%) |
Nov 02, 2018 | 7.954 | 8.009 | 7.757 | 7.883 | 2,797,341 | -0.01(-0.10%) |