Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.100 | 7.205 | 6.900 | 7.130 | 230,600 | +0.10(+1.42%) |
Dec 28, 2018 | 6.820 | 7.130 | 6.780 | 7.030 | 324,300 | +0.27(+3.99%) |
Dec 27, 2018 | 6.780 | 6.930 | 6.620 | 6.760 | 486,485 | -0.13(-1.89%) |
Dec 26, 2018 | 6.790 | 6.940 | 6.550 | 6.890 | 746,063 | +0.13(+1.92%) |
Dec 24, 2018 | 6.950 | 7.040 | 6.400 | 6.760 | 458,300 | -0.26(-3.70%) |
Dec 21, 2018 | 7.310 | 7.510 | 6.950 | 7.020 | 1,019,400 | -0.28(-3.84%) |
Dec 20, 2018 | 7.820 | 7.820 | 6.930 | 7.300 | 1,266,629 | -0.57(-7.24%) |
Dec 19, 2018 | 8.010 | 8.040 | 7.710 | 7.870 | 443,038 | -0.08(-1.01%) |
Dec 18, 2018 | 7.900 | 8.050 | 7.840 | 7.950 | 678,030 | +0.10(+1.27%) |
Dec 17, 2018 | 8.040 | 8.080 | 7.710 | 7.850 | 475,899 | -0.13(-1.63%) |
Dec 14, 2018 | 7.890 | 8.065 | 7.890 | 7.980 | 245,800 | +0.07(+0.88%) |
Dec 13, 2018 | 8.230 | 8.260 | 7.835 | 7.910 | 476,827 | -0.23(-2.83%) |
Dec 12, 2018 | 8.260 | 8.350 | 8.090 | 8.140 | 230,371 | +0.09(+1.12%) |
Dec 11, 2018 | 8.280 | 8.430 | 8.000 | 8.050 | 203,766 | -0.08(-0.98%) |
Dec 10, 2018 | 8.500 | 8.570 | 8.100 | 8.130 | 405,789 | -0.35(-4.13%) |
Dec 07, 2018 | 8.750 | 8.790 | 8.380 | 8.480 | 249,800 | -0.22(-2.53%) |
Dec 06, 2018 | 8.670 | 8.740 | 8.530 | 8.700 | 270,263 | -0.12(-1.36%) |
Dec 04, 2018 | 9.160 | 9.190 | 8.800 | 8.820 | 446,700 | -0.35(-3.82%) |
Dec 03, 2018 | 9.480 | 9.660 | 9.130 | 9.170 | 175,606 | -0.17(-1.82%) |
Nov 30, 2018 | 9.330 | 9.610 | 9.150 | 9.340 | 501,600 | -0.06(-0.64%) |
Nov 29, 2018 | 9.500 | 9.590 | 9.340 | 9.400 | 356,019 | -0.10(-1.05%) |
Nov 28, 2018 | 9.410 | 9.660 | 9.300 | 9.500 | 361,211 | +0.12(+1.28%) |
Nov 27, 2018 | 9.600 | 9.700 | 9.360 | 9.380 | 194,943 | -0.26(-2.70%) |
Nov 26, 2018 | 9.980 | 10.18 | 9.460 | 9.640 | 496,028 | -0.22(-2.23%) |
Nov 23, 2018 | 9.950 | 10.03 | 9.800 | 9.860 | 60,600 | -0.14(-1.40%) |
Nov 21, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.27(+2.77%) | |
Nov 20, 2018 | 9.920 | 9.960 | 9.720 | 9.730 | 253,636 | -0.30(-2.99%) |
Nov 19, 2018 | 10.22 | 10.34 | 9.940 | 10.03 | 302,282 | -0.15(-1.47%) |
Nov 16, 2018 | 10.26 | 10.43 | 9.990 | 10.18 | 378,500 | -0.14(-1.36%) |
Nov 15, 2018 | 10.38 | 10.60 | 10.23 | 10.32 | 447,968 | -0.17(-1.62%) |
Nov 14, 2018 | 10.59 | 10.83 | 10.39 | 10.49 | 254,307 | +0.03(+0.29%) |
Nov 13, 2018 | 10.70 | 10.81 | 10.43 | 10.46 | 299,782 | -0.28(-2.61%) |
Nov 12, 2018 | 10.76 | 10.96 | 10.47 | 10.74 | 323,864 | -0.14(-1.29%) |
Nov 09, 2018 | 11.56 | 11.72 | 9.890 | 10.88 | 691,000 | +0.50(+4.82%) |
Nov 08, 2018 | 10.41 | 10.64 | 10.22 | 10.38 | 193,019 | -0.05(-0.48%) |
Nov 07, 2018 | 10.31 | 10.78 | 10.19 | 10.43 | 271,768 | +0.21(+2.05%) |
Nov 06, 2018 | 10.02 | 10.30 | 9.870 | 10.22 | 178,690 | +0.23(+2.30%) |
Nov 05, 2018 | 9.720 | 10.09 | 9.720 | 9.990 | 189,822 | +0.22(+2.25%) |
Nov 02, 2018 | 9.790 | 10.08 | 9.630 | 9.770 | 757,000 | +0.02(+0.21%) |
Nov 01, 2018 | 9.800 | 9.930 | 9.660 | 9.750 | 280,759 | +0.01(+0.10%) |
Oct 31, 2018 | 9.610 | 9.860 | 9.470 | 9.740 | 226,823 | +0.20(+2.10%) |
Oct 30, 2018 | 9.280 | 9.620 | 9.130 | 9.540 | 164,303 | +0.23(+2.47%) |
Oct 29, 2018 | 9.670 | 9.750 | 9.194 | 9.310 | 234,870 | -0.26(-2.72%) |
Oct 26, 2018 | 9.840 | 9.920 | 9.490 | 9.570 | 194,500 | -0.35(-3.53%) |
Oct 25, 2018 | 9.950 | 10.11 | 9.840 | 9.920 | 124,384 | +0.06(+0.61%) |
Oct 24, 2018 | 10.35 | 10.42 | 9.860 | 9.860 | 280,735 | -0.53(-5.10%) |
Oct 23, 2018 | 10.51 | 10.64 | 10.28 | 10.39 | 201,272 | -0.21(-1.98%) |
Oct 22, 2018 | 10.86 | 10.86 | 10.50 | 10.60 | 88,337 | -0.23(-2.12%) |
Oct 19, 2018 | 10.85 | 11.15 | 10.74 | 10.83 | 146,700 | -0.03(-0.28%) |
Oct 18, 2018 | 10.91 | 11.10 | 10.65 | 10.86 | 186,366 | -0.17(-1.54%) |
Oct 17, 2018 | 11.35 | 11.35 | 10.99 | 11.03 | 146,443 | -0.34(-2.99%) |
Oct 16, 2018 | 11.33 | 11.42 | 11.12 | 11.37 | 185,050 | +0.07(+0.62%) |
Oct 15, 2018 | 11.09 | 11.44 | 11.02 | 11.30 | 256,286 | +0.21(+1.89%) |
Oct 12, 2018 | 11.26 | 11.28 | 11.03 | 11.09 | 156,400 | +0.01(+0.09%) |
Oct 11, 2018 | 11.17 | 11.27 | 10.89 | 11.08 | 255,715 | -0.14(-1.25%) |
Oct 10, 2018 | 11.52 | 11.66 | 11.06 | 11.22 | 261,452 | -0.32(-2.77%) |
Oct 09, 2018 | 11.33 | 11.76 | 11.15 | 11.54 | 224,964 | +0.19(+1.67%) |
Oct 08, 2018 | 11.73 | 11.73 | 11.26 | 11.35 | 387,702 | -0.39(-3.32%) |
Oct 05, 2018 | 12.32 | 12.38 | 11.33 | 11.74 | 259,600 | -0.56(-4.55%) |
Oct 04, 2018 | 11.89 | 12.37 | 11.89 | 12.30 | 313,101 | +0.34(+2.84%) |
Oct 03, 2018 | 11.77 | 12.07 | 11.76 | 11.96 | 430,105 | +0.27(+2.31%) |
Oct 02, 2018 | 11.36 | 11.90 | 11.33 | 11.69 | 3,100,542 | +0.48(+4.28%) |