Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.340 | 8.400 | 8.220 | 8.310 | 374,850 | -0.03(-0.36%) |
Jan 30, 2019 | 8.370 | 8.420 | 8.224 | 8.340 | 311,178 | +0.06(+0.72%) |
Jan 29, 2019 | 8.350 | 8.410 | 8.260 | 8.280 | 286,274 | +0.01(+0.12%) |
Jan 28, 2019 | 8.220 | 8.335 | 8.140 | 8.270 | 339,120 | -0.11(-1.31%) |
Jan 25, 2019 | 8.290 | 8.450 | 8.290 | 8.380 | 428,500 | +0.19(+2.32%) |
Jan 24, 2019 | 8.150 | 8.290 | 8.020 | 8.190 | 323,672 | +0.03(+0.37%) |
Jan 23, 2019 | 8.420 | 8.420 | 8.090 | 8.160 | 430,152 | -0.19(-2.28%) |
Jan 22, 2019 | 8.470 | 8.520 | 8.280 | 8.350 | 511,875 | -0.19(-2.22%) |
Jan 18, 2019 | 8.370 | 8.550 | 8.260 | 8.540 | 693,700 | +0.33(+4.02%) |
Jan 17, 2019 | 8.020 | 8.240 | 7.960 | 8.210 | 942,219 | +0.05(+0.61%) |
Jan 16, 2019 | 8.120 | 8.170 | 8.020 | 8.160 | 333,524 | +0.02(+0.25%) |
Jan 15, 2019 | 8.020 | 8.190 | 7.980 | 8.140 | 446,423 | +0.17(+2.13%) |
Jan 14, 2019 | 8.090 | 8.160 | 7.940 | 7.970 | 397,542 | -0.20(-2.45%) |
Jan 11, 2019 | 8.040 | 8.220 | 8.020 | 8.170 | 667,300 | +0.00(+0.00%) |
Jan 10, 2019 | 8.060 | 8.260 | 7.990 | 8.170 | 620,708 | +0.02(+0.25%) |
Jan 09, 2019 | 8.170 | 8.280 | 8.030 | 8.150 | 530,445 | +0.13(+1.62%) |
Jan 08, 2019 | 8.090 | 8.160 | 7.940 | 8.020 | 498,799 | +0.04(+0.50%) |
Jan 07, 2019 | 7.590 | 8.075 | 7.530 | 7.980 | 761,368 | +0.39(+5.14%) |
Jan 04, 2019 | 7.490 | 7.630 | 7.385 | 7.590 | 702,000 | +0.28(+3.83%) |
Jan 03, 2019 | 7.210 | 7.390 | 7.090 | 7.310 | 687,081 | +0.11(+1.53%) |
Jan 02, 2019 | 6.710 | 7.270 | 6.700 | 7.200 | 748,797 | +0.33(+4.80%) |
Dec 31, 2018 | 6.980 | 6.980 | 6.700 | 6.870 | 340,000 | -0.03(-0.43%) |
Dec 28, 2018 | 6.700 | 7.000 | 6.700 | 6.900 | 768,500 | +0.26(+3.92%) |
Dec 27, 2018 | 6.610 | 6.730 | 6.395 | 6.640 | 630,960 | -0.14(-2.06%) |
Dec 26, 2018 | 6.660 | 6.800 | 6.400 | 6.780 | 789,162 | +0.24(+3.67%) |
Dec 24, 2018 | 6.620 | 6.790 | 6.500 | 6.540 | 273,700 | -0.12(-1.80%) |
Dec 21, 2018 | 6.460 | 6.760 | 6.400 | 6.660 | 1,506,600 | +0.24(+3.74%) |
Dec 20, 2018 | 6.520 | 6.710 | 6.390 | 6.420 | 952,074 | -0.16(-2.43%) |
Dec 19, 2018 | 6.840 | 6.950 | 6.510 | 6.580 | 959,861 | -0.32(-4.64%) |
Dec 18, 2018 | 6.740 | 6.920 | 6.670 | 6.900 | 753,688 | +0.20(+2.99%) |
Dec 17, 2018 | 6.600 | 6.850 | 6.600 | 6.700 | 876,462 | +0.10(+1.52%) |
Dec 14, 2018 | 6.750 | 6.790 | 6.540 | 6.600 | 392,900 | -0.22(-3.23%) |
Dec 13, 2018 | 6.900 | 6.940 | 6.720 | 6.820 | 425,159 | -0.09(-1.30%) |
Dec 12, 2018 | 6.830 | 7.070 | 6.700 | 6.910 | 568,734 | +0.26(+3.91%) |
Dec 11, 2018 | 6.990 | 6.990 | 6.610 | 6.650 | 517,428 | -0.17(-2.49%) |
Dec 10, 2018 | 6.950 | 7.000 | 6.760 | 6.820 | 579,463 | -0.18(-2.57%) |
Dec 07, 2018 | 7.440 | 7.500 | 6.990 | 7.000 | 521,000 | -0.17(-2.37%) |
Dec 06, 2018 | 7.140 | 7.300 | 7.040 | 7.170 | 548,483 | -0.22(-2.98%) |
Dec 04, 2018 | 7.790 | 7.850 | 7.380 | 7.390 | 766,900 | -0.45(-5.74%) |
Dec 03, 2018 | 7.950 | 7.980 | 7.755 | 7.840 | 752,363 | +0.15(+1.95%) |
Nov 30, 2018 | 7.570 | 7.825 | 7.520 | 7.690 | 802,100 | +0.03(+0.39%) |
Nov 29, 2018 | 7.640 | 7.750 | 7.530 | 7.660 | 814,239 | +0.00(+0.00%) |
Nov 28, 2018 | 7.480 | 7.680 | 7.270 | 7.660 | 684,821 | +0.21(+2.82%) |
Nov 27, 2018 | 7.370 | 7.590 | 7.370 | 7.450 | 512,025 | +0.08(+1.09%) |
Nov 26, 2018 | 7.740 | 7.780 | 7.320 | 7.370 | 962,382 | -0.30(-3.91%) |
Nov 23, 2018 | 7.580 | 7.810 | 7.580 | 7.670 | 256,900 | -0.22(-2.79%) |
Nov 21, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.18(+2.33%) | |
Nov 20, 2018 | 7.960 | 7.960 | 7.610 | 7.710 | 473,285 | -0.45(-5.51%) |
Nov 19, 2018 | 8.190 | 8.270 | 7.980 | 8.160 | 464,157 | -0.12(-1.45%) |
Nov 16, 2018 | 8.180 | 8.295 | 8.010 | 8.280 | 827,500 | +0.09(+1.10%) |
Nov 15, 2018 | 7.800 | 8.280 | 7.770 | 8.190 | 672,167 | +0.43(+5.54%) |
Nov 14, 2018 | 7.820 | 7.860 | 7.560 | 7.760 | 590,227 | +0.12(+1.57%) |
Nov 13, 2018 | 7.830 | 7.970 | 7.620 | 7.640 | 426,442 | -0.19(-2.43%) |
Nov 12, 2018 | 8.270 | 8.270 | 7.790 | 7.830 | 471,819 | -0.26(-3.21%) |
Nov 09, 2018 | 8.090 | 8.190 | 7.995 | 8.090 | 500,000 | -0.18(-2.18%) |
Nov 08, 2018 | 8.290 | 8.431 | 8.230 | 8.270 | 377,099 | -0.05(-0.60%) |
Nov 07, 2018 | 8.250 | 8.400 | 8.120 | 8.320 | 433,259 | +0.15(+1.84%) |
Nov 06, 2018 | 8.180 | 8.230 | 7.960 | 8.170 | 381,340 | -0.03(-0.37%) |
Nov 05, 2018 | 8.360 | 8.430 | 8.045 | 8.200 | 596,791 | -0.03(-0.36%) |
Nov 02, 2018 | 8.200 | 8.320 | 8.110 | 8.230 | 604,500 | +0.11(+1.35%) |