Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.890 | 8.070 | 7.850 | 7.940 | 83,600 | +0.00(+0.03%) |
Dec 28, 2018 | 7.830 | 8.070 | 7.830 | 7.938 | 53,000 | -0.01(-0.09%) |
Dec 27, 2018 | 7.940 | 7.950 | 7.760 | 7.945 | 67,251 | -0.02(-0.31%) |
Dec 26, 2018 | 7.840 | 7.990 | 7.670 | 7.970 | 69,899 | +0.06(+0.76%) |
Dec 24, 2018 | 7.700 | 8.160 | 7.660 | 7.910 | 22,400 | -0.04(-0.44%) |
Dec 21, 2018 | 7.960 | 8.070 | 7.820 | 7.945 | 44,100 | -0.27(-3.23%) |
Dec 20, 2018 | 8.120 | 8.370 | 8.120 | 8.210 | 25,428 | -0.17(-2.03%) |
Dec 19, 2018 | 8.270 | 8.531 | 8.200 | 8.380 | 27,472 | +0.14(+1.70%) |
Dec 18, 2018 | 8.200 | 8.470 | 8.200 | 8.240 | 39,697 | -0.04(-0.48%) |
Dec 17, 2018 | 8.273 | 8.480 | 8.260 | 8.280 | 60,898 | -0.09(-1.08%) |
Dec 14, 2018 | 8.230 | 8.450 | 8.230 | 8.370 | 60,800 | -0.03(-0.36%) |
Dec 13, 2018 | 8.310 | 8.400 | 8.310 | 8.400 | 44,600 | +0.08(+0.99%) |
Dec 12, 2018 | 8.237 | 8.360 | 8.220 | 8.318 | 35,140 | +0.06(+0.70%) |
Dec 11, 2018 | 8.340 | 8.444 | 8.210 | 8.260 | 164,684 | -0.09(-1.08%) |
Dec 10, 2018 | 8.360 | 8.480 | 8.240 | 8.350 | 52,700 | -0.01(-0.12%) |
Dec 07, 2018 | 8.554 | 8.620 | 8.340 | 8.360 | 44,300 | -0.14(-1.65%) |
Dec 06, 2018 | 8.210 | 8.500 | 8.210 | 8.500 | 145,244 | -0.33(-3.74%) |
Dec 04, 2018 | 9.085 | 9.240 | 8.830 | 8.830 | 16,000 | -0.36(-3.92%) |
Dec 03, 2018 | 9.070 | 9.210 | 9.040 | 9.190 | 55,592 | +0.28(+3.14%) |
Nov 30, 2018 | 8.830 | 8.990 | 8.830 | 8.910 | 18,900 | +0.18(+2.06%) |
Nov 29, 2018 | 8.982 | 9.010 | 8.730 | 8.730 | 11,678 | -0.15(-1.69%) |
Nov 28, 2018 | 8.670 | 8.950 | 8.670 | 8.880 | 29,882 | +0.01(+0.11%) |
Nov 27, 2018 | 8.980 | 8.980 | 8.710 | 8.870 | 20,537 | -0.13(-1.44%) |
Nov 26, 2018 | 8.955 | 9.090 | 8.955 | 9.000 | 43,262 | -0.16(-1.75%) |
Nov 23, 2018 | 9.310 | 9.310 | 8.930 | 9.160 | 31,300 | +0.09(+0.99%) |
Nov 21, 2018 | 9.070 | 9.070 | 9.070 | 0 | +0.24(+2.75%) | |
Nov 20, 2018 | 8.895 | 9.080 | 8.765 | 8.828 | 6,767 | -0.09(-0.99%) |
Nov 19, 2018 | 8.810 | 9.150 | 8.810 | 8.916 | 38,572 | -0.09(-1.04%) |
Nov 16, 2018 | 8.960 | 9.100 | 8.830 | 9.010 | 22,300 | -0.12(-1.37%) |
Nov 15, 2018 | 8.976 | 9.210 | 8.950 | 9.135 | 37,878 | -0.19(-1.98%) |
Nov 14, 2018 | 9.350 | 9.350 | 9.170 | 9.320 | 59,265 | +0.07(+0.76%) |
Nov 13, 2018 | 9.040 | 9.350 | 9.040 | 9.250 | 24,240 | +0.04(+0.43%) |
Nov 12, 2018 | 9.360 | 9.510 | 9.210 | 9.210 | 28,055 | -0.03(-0.38%) |
Nov 09, 2018 | 9.384 | 9.410 | 9.150 | 9.245 | 18,400 | +0.06(+0.71%) |
Nov 08, 2018 | 9.160 | 9.340 | 9.160 | 9.180 | 5,514 | -0.11(-1.18%) |
Nov 07, 2018 | 9.200 | 9.290 | 9.090 | 9.290 | 34,088 | +0.24(+2.65%) |
Nov 06, 2018 | 9.095 | 9.200 | 8.990 | 9.050 | 26,584 | +0.11(+1.23%) |
Nov 05, 2018 | 9.010 | 9.030 | 8.830 | 8.940 | 11,655 | +0.02(+0.22%) |
Nov 02, 2018 | 8.940 | 9.200 | 8.920 | 8.920 | 43,600 | -0.09(-1.00%) |
Nov 01, 2018 | 9.120 | 9.120 | 8.840 | 9.010 | 31,878 | +0.12(+1.41%) |
Oct 31, 2018 | 8.750 | 9.050 | 8.750 | 8.885 | 33,813 | +0.14(+1.66%) |
Oct 30, 2018 | 8.540 | 8.800 | 8.540 | 8.740 | 15,318 | +0.57(+6.98%) |
Oct 29, 2018 | 8.160 | 8.400 | 8.050 | 8.170 | 26,544 | -0.11(-1.27%) |
Oct 26, 2018 | 8.410 | 8.410 | 8.110 | 8.275 | 42,900 | -0.00(-0.06%) |
Oct 25, 2018 | 8.070 | 8.305 | 8.070 | 8.280 | 49,801 | +0.16(+1.97%) |
Oct 24, 2018 | 8.355 | 8.490 | 8.120 | 8.120 | 21,462 | -0.22(-2.64%) |
Oct 23, 2018 | 8.250 | 8.340 | 8.190 | 8.340 | 28,821 | -0.04(-0.44%) |
Oct 22, 2018 | 8.330 | 8.440 | 8.260 | 8.377 | 42,393 | -0.02(-0.27%) |
Oct 19, 2018 | 8.603 | 8.630 | 8.380 | 8.400 | 60,000 | -0.08(-1.00%) |
Oct 18, 2018 | 8.540 | 8.700 | 8.440 | 8.485 | 49,477 | +0.05(+0.59%) |
Oct 17, 2018 | 8.600 | 8.600 | 8.340 | 8.435 | 50,609 | +0.08(+0.90%) |
Oct 16, 2018 | 8.241 | 8.360 | 8.190 | 8.360 | 29,349 | +0.05(+0.60%) |
Oct 15, 2018 | 8.350 | 8.390 | 8.200 | 8.310 | 29,284 | +0.09(+1.03%) |
Oct 12, 2018 | 8.300 | 8.480 | 8.190 | 8.225 | 67,400 | -0.14(-1.73%) |
Oct 11, 2018 | 8.460 | 8.520 | 8.340 | 8.370 | 40,133 | -0.46(-5.21%) |
Oct 10, 2018 | 8.630 | 8.910 | 8.550 | 8.830 | 14,789 | +0.30(+3.52%) |
Oct 09, 2018 | 8.490 | 8.730 | 8.490 | 8.530 | 8,673 | -0.16(-1.84%) |
Oct 08, 2018 | 8.670 | 8.750 | 8.570 | 8.690 | 15,759 | +0.05(+0.58%) |
Oct 05, 2018 | 8.610 | 8.781 | 8.610 | 8.640 | 11,900 | -0.01(-0.12%) |
Oct 04, 2018 | 8.570 | 8.651 | 8.480 | 8.650 | 18,287 | +0.19(+2.25%) |
Oct 03, 2018 | 8.585 | 8.670 | 8.460 | 8.460 | 9,698 | -0.19(-2.25%) |
Oct 02, 2018 | 8.630 | 8.740 | 8.630 | 8.655 | 28,835 | -0.04(-0.40%) |