Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.440 | 8.440 | 7.830 | 8.290 | 455,700 | -0.02(-0.24%) |
Dec 28, 2018 | 8.660 | 8.660 | 8.220 | 8.310 | 351,200 | -0.28(-3.26%) |
Dec 27, 2018 | 8.180 | 8.610 | 8.090 | 8.590 | 321,514 | +0.20(+2.38%) |
Dec 26, 2018 | 7.730 | 8.420 | 7.665 | 8.390 | 468,813 | +0.73(+9.53%) |
Dec 24, 2018 | 7.220 | 7.860 | 7.220 | 7.660 | 304,600 | +0.31(+4.22%) |
Dec 21, 2018 | 7.050 | 7.490 | 7.020 | 7.350 | 560,800 | +0.31(+4.40%) |
Dec 20, 2018 | 7.480 | 7.675 | 6.940 | 7.040 | 961,144 | -0.46(-6.13%) |
Dec 19, 2018 | 7.890 | 8.210 | 7.480 | 7.500 | 786,344 | -0.41(-5.18%) |
Dec 18, 2018 | 7.900 | 8.050 | 7.820 | 7.910 | 431,434 | +0.08(+1.02%) |
Dec 17, 2018 | 8.180 | 8.400 | 7.760 | 7.830 | 397,615 | -0.37(-4.51%) |
Dec 14, 2018 | 8.080 | 8.350 | 8.080 | 8.200 | 264,500 | +0.01(+0.12%) |
Dec 13, 2018 | 8.500 | 8.500 | 8.130 | 8.190 | 279,530 | -0.30(-3.53%) |
Dec 12, 2018 | 8.690 | 8.748 | 8.250 | 8.490 | 388,066 | -0.08(-0.93%) |
Dec 11, 2018 | 8.820 | 8.950 | 8.480 | 8.570 | 170,903 | -0.06(-0.70%) |
Dec 10, 2018 | 8.730 | 8.815 | 8.430 | 8.630 | 516,603 | -0.11(-1.26%) |
Dec 07, 2018 | 8.870 | 9.070 | 8.570 | 8.740 | 210,500 | -0.14(-1.58%) |
Dec 06, 2018 | 8.870 | 9.130 | 8.620 | 8.880 | 429,513 | -0.14(-1.55%) |
Dec 04, 2018 | 9.360 | 9.620 | 9.000 | 9.020 | 357,100 | -0.38(-4.04%) |
Dec 03, 2018 | 9.360 | 9.590 | 9.100 | 9.400 | 491,047 | +0.27(+2.96%) |
Nov 30, 2018 | 9.210 | 9.350 | 8.770 | 9.130 | 400,600 | -0.14(-1.51%) |
Nov 29, 2018 | 8.840 | 9.319 | 8.830 | 9.270 | 297,033 | +0.44(+4.98%) |
Nov 28, 2018 | 8.790 | 8.850 | 8.290 | 8.830 | 507,702 | +0.12(+1.38%) |
Nov 27, 2018 | 9.140 | 9.210 | 8.660 | 8.710 | 462,556 | -0.52(-5.63%) |
Nov 26, 2018 | 8.980 | 9.470 | 8.910 | 9.230 | 369,218 | +0.37(+4.18%) |
Nov 23, 2018 | 8.690 | 9.000 | 8.530 | 8.860 | 201,100 | +0.05(+0.57%) |
Nov 21, 2018 | 8.810 | 8.810 | 8.810 | 0 | +0.56(+6.79%) | |
Nov 20, 2018 | 9.330 | 9.420 | 7.790 | 8.250 | 1,377,915 | -1.11(-11.86%) |
Nov 19, 2018 | 10.95 | 10.95 | 9.269 | 9.360 | 873,501 | -1.59(-14.52%) |
Nov 16, 2018 | 10.39 | 11.18 | 10.23 | 10.95 | 775,700 | +0.44(+4.19%) |
Nov 15, 2018 | 10.33 | 11.12 | 10.33 | 10.51 | 622,519 | +0.21(+2.04%) |
Nov 14, 2018 | 10.40 | 10.68 | 10.29 | 10.30 | 283,359 | +0.10(+0.98%) |
Nov 13, 2018 | 10.20 | 10.66 | 10.15 | 10.20 | 233,078 | +0.05(+0.49%) |
Nov 12, 2018 | 10.35 | 10.38 | 10.05 | 10.15 | 253,848 | -0.26(-2.50%) |
Nov 09, 2018 | 10.30 | 10.51 | 10.22 | 10.41 | 215,500 | -0.02(-0.19%) |
Nov 08, 2018 | 10.26 | 10.55 | 10.19 | 10.43 | 171,310 | +0.07(+0.68%) |
Nov 07, 2018 | 10.33 | 10.42 | 10.14 | 10.36 | 163,604 | +0.16(+1.57%) |
Nov 06, 2018 | 10.07 | 10.35 | 10.00 | 10.20 | 294,959 | +0.16(+1.59%) |
Nov 05, 2018 | 10.25 | 10.42 | 10.02 | 10.04 | 199,339 | -0.23(-2.24%) |
Nov 02, 2018 | 10.27 | 10.43 | 10.01 | 10.27 | 279,600 | +0.00(+0.00%) |
Nov 01, 2018 | 10.01 | 10.32 | 9.935 | 10.27 | 362,362 | +0.29(+2.91%) |
Oct 31, 2018 | 9.250 | 10.12 | 9.040 | 9.980 | 568,691 | +0.86(+9.43%) |
Oct 30, 2018 | 9.300 | 9.470 | 8.770 | 9.120 | 467,261 | -0.22(-2.36%) |
Oct 29, 2018 | 10.03 | 10.03 | 9.230 | 9.340 | 378,964 | -0.51(-5.18%) |
Oct 26, 2018 | 9.650 | 10.15 | 9.360 | 9.850 | 328,800 | +0.00(+0.00%) |
Oct 25, 2018 | 9.820 | 10.11 | 9.560 | 9.850 | 370,722 | +0.11(+1.13%) |
Oct 24, 2018 | 10.47 | 10.54 | 9.720 | 9.740 | 314,318 | -0.77(-7.33%) |
Oct 23, 2018 | 10.63 | 10.67 | 10.14 | 10.51 | 306,452 | -0.36(-3.31%) |
Oct 22, 2018 | 10.60 | 11.20 | 10.59 | 10.87 | 180,888 | +0.33(+3.13%) |
Oct 19, 2018 | 10.84 | 11.05 | 10.50 | 10.54 | 203,700 | -0.29(-2.68%) |
Oct 18, 2018 | 11.08 | 11.16 | 10.81 | 10.83 | 129,685 | -0.38(-3.39%) |
Oct 17, 2018 | 11.15 | 11.35 | 11.10 | 11.21 | 148,120 | +0.05(+0.45%) |
Oct 16, 2018 | 10.87 | 11.20 | 10.73 | 11.16 | 223,527 | +0.45(+4.20%) |
Oct 15, 2018 | 10.33 | 10.73 | 10.20 | 10.71 | 311,022 | +0.31(+2.98%) |
Oct 12, 2018 | 10.36 | 10.90 | 10.30 | 10.40 | 374,800 | +0.22(+2.16%) |
Oct 11, 2018 | 11.35 | 11.37 | 10.15 | 10.18 | 605,579 | -1.20(-10.54%) |
Oct 10, 2018 | 12.50 | 12.56 | 11.37 | 11.38 | 620,551 | -1.12(-8.96%) |
Oct 09, 2018 | 12.42 | 12.56 | 12.11 | 12.50 | 275,976 | -0.01(-0.08%) |
Oct 08, 2018 | 12.63 | 12.81 | 12.33 | 12.51 | 291,800 | -0.23(-1.81%) |
Oct 05, 2018 | 12.68 | 12.84 | 12.35 | 12.74 | 389,000 | +0.09(+0.71%) |
Oct 04, 2018 | 12.38 | 12.70 | 12.29 | 12.65 | 442,496 | +0.27(+2.18%) |
Oct 03, 2018 | 12.49 | 12.64 | 12.27 | 12.38 | 273,249 | -0.09(-0.72%) |
Oct 02, 2018 | 12.52 | 12.59 | 12.18 | 12.47 | 343,380 | -0.02(-0.16%) |