Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.018 | 8.096 | 7.999 | 8.096 | 650,454 | +0.08(+0.97%) |
Dec 28, 2018 | 7.909 | 8.038 | 7.909 | 8.018 | 604,879 | +0.12(+1.55%) |
Dec 27, 2018 | 7.877 | 7.922 | 7.870 | 7.896 | 495,089 | -0.02(-0.25%) |
Dec 26, 2018 | 7.744 | 7.922 | 7.744 | 7.916 | 456,419 | +0.17(+2.22%) |
Dec 24, 2018 | 7.686 | 7.744 | 7.655 | 7.744 | 252,923 | +0.06(+0.75%) |
Dec 21, 2018 | 7.763 | 7.788 | 7.680 | 7.686 | 923,828 | -0.08(-1.06%) |
Dec 20, 2018 | 7.851 | 7.864 | 7.655 | 7.769 | 700,181 | -0.13(-1.61%) |
Dec 19, 2018 | 7.940 | 7.965 | 7.892 | 7.895 | 450,478 | -0.03(-0.40%) |
Dec 18, 2018 | 8.060 | 8.073 | 7.813 | 7.927 | 1,068,423 | -0.13(-1.65%) |
Dec 17, 2018 | 8.206 | 8.214 | 8.035 | 8.060 | 418,065 | -0.17(-2.08%) |
Dec 14, 2018 | 8.320 | 8.339 | 8.219 | 8.231 | 326,201 | -0.12(-1.44%) |
Dec 13, 2018 | 8.402 | 8.402 | 8.333 | 8.352 | 479,848 | -0.07(-0.83%) |
Dec 12, 2018 | 8.409 | 8.447 | 8.403 | 8.421 | 424,458 | +0.02(+0.23%) |
Dec 11, 2018 | 8.371 | 8.418 | 8.326 | 8.402 | 394,800 | +0.04(+0.53%) |
Dec 10, 2018 | 8.472 | 8.491 | 8.358 | 8.358 | 329,086 | -0.09(-1.05%) |
Dec 07, 2018 | 8.485 | 8.491 | 8.428 | 8.447 | 505,478 | -0.03(-0.37%) |
Dec 06, 2018 | 8.466 | 8.532 | 8.396 | 8.478 | 524,717 | -0.08(-0.89%) |
Dec 04, 2018 | 8.428 | 8.564 | 8.427 | 8.554 | 673,708 | +0.10(+1.20%) |
Dec 03, 2018 | 8.440 | 8.459 | 8.410 | 8.453 | 298,609 | +0.08(+0.91%) |
Nov 30, 2018 | 8.377 | 8.402 | 8.345 | 8.377 | 633,150 | -0.03(-0.30%) |
Nov 29, 2018 | 8.402 | 8.402 | 8.352 | 8.402 | 358,077 | +0.01(+0.15%) |
Nov 28, 2018 | 8.396 | 8.415 | 8.377 | 8.390 | 214,759 | +0.00(+0.00%) |
Nov 27, 2018 | 8.409 | 8.428 | 8.383 | 8.390 | 432,005 | -0.02(-0.23%) |
Nov 26, 2018 | 8.434 | 8.466 | 8.390 | 8.409 | 301,469 | +0.03(+0.30%) |
Nov 23, 2018 | 8.402 | 8.421 | 8.383 | 8.383 | 135,877 | -0.02(-0.23%) |
Nov 21, 2018 | 8.402 | 8.402 | 8.402 | 0 | +0.01(+0.08%) | |
Nov 20, 2018 | 8.484 | 8.484 | 8.395 | 8.395 | 440,491 | -0.11(-1.26%) |
Nov 19, 2018 | 8.521 | 8.553 | 8.471 | 8.502 | 631,884 | -0.03(-0.30%) |
Nov 16, 2018 | 8.603 | 8.616 | 8.515 | 8.528 | 334,296 | -0.08(-0.95%) |
Nov 15, 2018 | 8.528 | 8.610 | 8.515 | 8.610 | 245,844 | +0.08(+0.96%) |
Nov 14, 2018 | 8.553 | 8.572 | 8.509 | 8.528 | 353,236 | -0.01(-0.07%) |
Nov 13, 2018 | 8.553 | 8.578 | 8.528 | 8.534 | 166,911 | +0.00(+0.00%) |
Nov 12, 2018 | 8.566 | 8.572 | 8.521 | 8.534 | 255,610 | -0.01(-0.07%) |
Nov 09, 2018 | 8.528 | 8.566 | 8.502 | 8.540 | 228,628 | -0.02(-0.22%) |
Nov 08, 2018 | 8.578 | 8.660 | 8.540 | 8.559 | 271,652 | -0.01(-0.15%) |
Nov 07, 2018 | 8.534 | 8.572 | 8.509 | 8.572 | 208,801 | +0.06(+0.74%) |
Nov 06, 2018 | 8.484 | 8.528 | 8.481 | 8.509 | 297,425 | +0.02(+0.22%) |
Nov 05, 2018 | 8.490 | 8.528 | 8.490 | 8.490 | 319,737 | -0.01(-0.07%) |
Nov 02, 2018 | 8.534 | 8.534 | 8.484 | 8.496 | 262,899 | -0.01(-0.07%) |
Nov 01, 2018 | 8.477 | 8.515 | 8.477 | 8.502 | 235,825 | +0.04(+0.45%) |
Oct 31, 2018 | 8.458 | 8.484 | 8.452 | 8.465 | 369,353 | +0.01(+0.07%) |
Oct 30, 2018 | 8.490 | 8.517 | 8.446 | 8.458 | 363,768 | -0.08(-0.96%) |
Oct 29, 2018 | 8.547 | 8.584 | 8.528 | 8.540 | 225,315 | +0.01(+0.15%) |
Oct 26, 2018 | 8.547 | 8.566 | 8.521 | 8.528 | 234,975 | -0.03(-0.37%) |
Oct 25, 2018 | 8.572 | 8.584 | 8.547 | 8.559 | 186,583 | +0.01(+0.07%) |
Oct 24, 2018 | 8.591 | 8.603 | 8.547 | 8.553 | 169,802 | -0.03(-0.37%) |
Oct 23, 2018 | 8.559 | 8.597 | 8.547 | 8.584 | 204,236 | +0.00(+0.00%) |
Oct 22, 2018 | 8.603 | 8.619 | 8.584 | 8.584 | 174,494 | -0.03(-0.29%) |
Oct 19, 2018 | 8.653 | 8.660 | 8.609 | 8.609 | 209,869 | -0.06(-0.72%) |
Oct 18, 2018 | 8.660 | 8.685 | 8.628 | 8.672 | 263,209 | +0.00(+0.00%) |
Oct 17, 2018 | 8.678 | 8.697 | 8.660 | 8.672 | 125,047 | +0.00(+0.00%) |
Oct 16, 2018 | 8.597 | 8.691 | 8.591 | 8.672 | 283,502 | +0.08(+0.88%) |
Oct 15, 2018 | 8.547 | 8.609 | 8.522 | 8.597 | 269,443 | +0.06(+0.73%) |
Oct 12, 2018 | 8.609 | 8.628 | 8.503 | 8.534 | 434,729 | -0.04(-0.51%) |
Oct 11, 2018 | 8.616 | 8.653 | 8.572 | 8.578 | 312,764 | -0.07(-0.80%) |
Oct 10, 2018 | 8.678 | 8.691 | 8.622 | 8.647 | 443,811 | -0.03(-0.29%) |
Oct 09, 2018 | 8.704 | 8.729 | 8.672 | 8.672 | 197,817 | -0.03(-0.36%) |
Oct 08, 2018 | 8.741 | 8.747 | 8.641 | 8.704 | 307,500 | -0.06(-0.72%) |
Oct 05, 2018 | 8.798 | 8.835 | 8.766 | 8.766 | 329,954 | -0.09(-0.99%) |
Oct 04, 2018 | 8.841 | 8.854 | 8.785 | 8.854 | 246,089 | +0.01(+0.07%) |
Oct 03, 2018 | 8.848 | 8.873 | 8.835 | 8.848 | 121,834 | +0.00(+0.00%) |
Oct 02, 2018 | 8.848 | 8.879 | 8.835 | 8.848 | 173,022 | +0.00(+0.00%) |