Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.477 | 8.504 | 8.280 | 8.459 | 53,779 | -0.03(-0.32%) |
Jan 30, 2019 | 8.459 | 8.549 | 8.414 | 8.486 | 82,948 | -0.07(-0.84%) |
Jan 29, 2019 | 8.244 | 8.942 | 8.244 | 8.557 | 71,902 | -0.37(-4.11%) |
Jan 28, 2019 | 9.184 | 9.184 | 8.862 | 8.924 | 26,954 | -0.04(-0.40%) |
Jan 25, 2019 | 8.808 | 9.206 | 8.772 | 8.960 | 177,069 | +0.20(+2.25%) |
Jan 24, 2019 | 8.745 | 8.763 | 8.504 | 8.763 | 148,187 | +0.19(+2.19%) |
Jan 23, 2019 | 8.790 | 8.790 | 8.504 | 8.575 | 64,210 | -0.13(-1.44%) |
Jan 22, 2019 | 8.853 | 9.018 | 8.611 | 8.701 | 75,135 | -0.21(-2.41%) |
Jan 18, 2019 | 8.736 | 8.924 | 8.736 | 8.915 | 46,808 | +0.18(+2.05%) |
Jan 17, 2019 | 8.620 | 8.826 | 8.620 | 8.736 | 56,313 | +0.09(+1.04%) |
Jan 16, 2019 | 8.504 | 8.754 | 8.504 | 8.647 | 217,233 | +0.14(+1.68%) |
Jan 15, 2019 | 8.629 | 8.701 | 8.504 | 8.504 | 88,621 | -0.10(-1.14%) |
Jan 14, 2019 | 8.656 | 8.772 | 8.602 | 8.602 | 25,179 | -0.10(-1.13%) |
Jan 11, 2019 | 8.602 | 8.781 | 8.549 | 8.701 | 43,457 | +0.05(+0.62%) |
Jan 10, 2019 | 8.647 | 8.710 | 8.553 | 8.647 | 37,947 | -0.05(-0.62%) |
Jan 09, 2019 | 8.710 | 8.781 | 8.638 | 8.701 | 32,882 | +0.04(+0.41%) |
Jan 08, 2019 | 8.665 | 8.736 | 8.549 | 8.665 | 71,148 | +0.07(+0.83%) |
Jan 07, 2019 | 8.486 | 8.593 | 8.410 | 8.593 | 36,928 | +0.08(+0.95%) |
Jan 04, 2019 | 8.253 | 8.593 | 8.244 | 8.513 | 61,778 | +0.27(+3.26%) |
Jan 03, 2019 | 8.155 | 8.378 | 8.101 | 8.244 | 64,809 | +0.03(+0.33%) |
Jan 02, 2019 | 7.994 | 8.325 | 7.967 | 8.217 | 125,931 | +0.14(+1.77%) |
Dec 31, 2018 | 8.029 | 8.181 | 7.797 | 8.074 | 102,219 | +0.09(+1.12%) |
Dec 28, 2018 | 7.564 | 8.047 | 7.564 | 7.985 | 133,946 | +0.46(+6.06%) |
Dec 27, 2018 | 7.519 | 7.716 | 7.295 | 7.528 | 115,328 | -0.03(-0.36%) |
Dec 26, 2018 | 7.349 | 7.564 | 7.089 | 7.555 | 143,615 | +0.29(+3.94%) |
Dec 24, 2018 | 7.170 | 7.403 | 7.125 | 7.268 | 108,699 | +0.03(+0.37%) |
Dec 21, 2018 | 7.385 | 7.537 | 7.152 | 7.242 | 403,628 | -0.22(-3.00%) |
Dec 20, 2018 | 7.403 | 7.546 | 7.376 | 7.465 | 157,467 | +0.04(+0.48%) |
Dec 19, 2018 | 7.985 | 8.056 | 7.367 | 7.430 | 186,867 | -0.55(-6.95%) |
Dec 18, 2018 | 8.128 | 8.186 | 7.967 | 7.985 | 180,249 | -0.09(-1.11%) |
Dec 17, 2018 | 8.235 | 8.423 | 8.065 | 8.074 | 224,659 | +0.07(+0.89%) |
Dec 14, 2018 | 8.056 | 8.128 | 7.958 | 8.002 | 77,195 | -0.04(-0.56%) |
Dec 13, 2018 | 8.253 | 8.325 | 8.019 | 8.047 | 113,872 | -0.14(-1.75%) |
Dec 12, 2018 | 8.513 | 8.513 | 8.164 | 8.190 | 84,598 | -0.21(-2.56%) |
Dec 11, 2018 | 8.844 | 8.844 | 8.378 | 8.405 | 69,828 | -0.37(-4.18%) |
Dec 10, 2018 | 8.781 | 8.907 | 8.593 | 8.772 | 90,570 | +0.00(+0.00%) |
Dec 07, 2018 | 9.005 | 9.135 | 8.745 | 8.772 | 97,974 | -0.21(-2.39%) |
Dec 06, 2018 | 8.907 | 9.533 | 8.793 | 8.987 | 297,937 | +0.14(+1.62%) |
Dec 04, 2018 | 9.363 | 9.390 | 8.772 | 8.844 | 102,331 | -0.47(-5.09%) |
Dec 03, 2018 | 9.408 | 9.488 | 9.265 | 9.318 | 148,420 | +0.01(+0.10%) |
Nov 30, 2018 | 9.390 | 9.421 | 9.309 | 9.309 | 114,955 | -0.08(-0.86%) |
Nov 29, 2018 | 9.435 | 9.551 | 9.363 | 9.390 | 86,214 | +0.00(+0.00%) |
Nov 28, 2018 | 9.596 | 9.596 | 9.238 | 9.390 | 79,363 | +0.00(+0.00%) |
Nov 27, 2018 | 9.650 | 9.650 | 9.336 | 9.390 | 129,831 | -0.06(-0.66%) |
Nov 26, 2018 | 8.987 | 9.721 | 8.987 | 9.453 | 182,943 | +0.74(+8.53%) |
Nov 23, 2018 | 8.817 | 8.817 | 8.611 | 8.710 | 15,640 | -0.08(-0.92%) |
Nov 21, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.18(-2.00%) | |
Nov 20, 2018 | 8.754 | 9.050 | 8.566 | 8.969 | 48,467 | +0.16(+1.83%) |
Nov 19, 2018 | 8.745 | 9.032 | 8.745 | 8.808 | 14,715 | +0.06(+0.72%) |
Nov 16, 2018 | 8.799 | 8.853 | 8.665 | 8.745 | 21,449 | -0.08(-0.91%) |
Nov 15, 2018 | 8.647 | 8.871 | 8.620 | 8.826 | 25,306 | +0.15(+1.75%) |
Nov 14, 2018 | 8.915 | 8.942 | 8.647 | 8.674 | 23,364 | -0.18(-2.02%) |
Nov 13, 2018 | 8.817 | 9.050 | 8.728 | 8.853 | 34,453 | +0.06(+0.71%) |
Nov 12, 2018 | 8.665 | 8.844 | 8.575 | 8.790 | 57,340 | +0.13(+1.55%) |
Nov 09, 2018 | 8.656 | 8.817 | 8.620 | 8.656 | 24,912 | -0.04(-0.51%) |
Nov 08, 2018 | 8.549 | 8.777 | 8.459 | 8.701 | 107,921 | -0.01(-0.10%) |
Nov 07, 2018 | 8.531 | 8.811 | 8.450 | 8.710 | 26,846 | +0.21(+2.53%) |
Nov 06, 2018 | 8.557 | 8.593 | 8.432 | 8.495 | 27,355 | -0.02(-0.21%) |
Nov 05, 2018 | 8.549 | 8.638 | 8.477 | 8.513 | 46,434 | -0.05(-0.63%) |
Nov 02, 2018 | 8.683 | 8.728 | 8.540 | 8.566 | 92,947 | -0.06(-0.75%) |