Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.780 | 7.010 | 6.680 | 6.990 | 530,900 | +0.21(+3.10%) |
Dec 28, 2018 | 6.580 | 6.840 | 6.490 | 6.780 | 317,900 | +0.24(+3.67%) |
Dec 27, 2018 | 6.530 | 6.600 | 6.360 | 6.540 | 263,831 | -0.10(-1.51%) |
Dec 26, 2018 | 6.550 | 6.820 | 6.250 | 6.640 | 611,077 | +0.13(+2.00%) |
Dec 24, 2018 | 6.450 | 6.710 | 6.340 | 6.510 | 273,400 | +0.06(+0.93%) |
Dec 21, 2018 | 6.610 | 6.700 | 6.400 | 6.450 | 537,000 | -0.17(-2.57%) |
Dec 20, 2018 | 6.590 | 6.700 | 6.390 | 6.620 | 653,118 | +0.00(+0.00%) |
Dec 19, 2018 | 6.800 | 6.880 | 6.550 | 6.620 | 394,877 | -0.16(-2.36%) |
Dec 18, 2018 | 6.870 | 6.870 | 6.640 | 6.780 | 337,589 | +0.03(+0.44%) |
Dec 17, 2018 | 6.960 | 7.070 | 6.720 | 6.750 | 748,320 | -0.20(-2.88%) |
Dec 14, 2018 | 7.210 | 7.270 | 6.820 | 6.950 | 656,300 | -0.40(-5.44%) |
Dec 13, 2018 | 7.710 | 7.710 | 7.300 | 7.350 | 385,640 | -0.31(-4.05%) |
Dec 12, 2018 | 7.390 | 7.980 | 7.360 | 7.660 | 649,294 | +0.34(+4.64%) |
Dec 11, 2018 | 7.520 | 7.880 | 7.230 | 7.320 | 622,265 | -0.11(-1.48%) |
Dec 10, 2018 | 7.400 | 7.470 | 7.120 | 7.430 | 499,851 | -0.01(-0.13%) |
Dec 07, 2018 | 7.660 | 7.860 | 7.420 | 7.440 | 465,200 | -0.27(-3.50%) |
Dec 06, 2018 | 7.500 | 7.800 | 7.350 | 7.710 | 754,257 | +0.10(+1.31%) |
Dec 04, 2018 | 8.120 | 8.120 | 7.490 | 7.610 | 748,600 | -0.54(-6.63%) |
Dec 03, 2018 | 8.310 | 8.760 | 8.010 | 8.150 | 2,617,114 | +0.24(+3.03%) |
Nov 30, 2018 | 8.330 | 8.430 | 7.830 | 7.910 | 936,700 | -0.51(-6.06%) |
Nov 29, 2018 | 9.150 | 9.365 | 8.000 | 8.420 | 2,209,643 | -0.88(-9.46%) |
Nov 28, 2018 | 9.160 | 9.370 | 9.010 | 9.300 | 787,428 | +0.13(+1.42%) |
Nov 27, 2018 | 9.340 | 9.450 | 8.980 | 9.170 | 273,029 | -0.21(-2.24%) |
Nov 26, 2018 | 9.320 | 9.460 | 9.250 | 9.380 | 452,356 | +0.11(+1.19%) |
Nov 23, 2018 | 9.280 | 9.430 | 9.210 | 9.270 | 122,300 | -0.08(-0.86%) |
Nov 21, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.09(+0.97%) | |
Nov 20, 2018 | 9.130 | 9.480 | 9.060 | 9.260 | 631,531 | -0.01(-0.11%) |
Nov 19, 2018 | 9.180 | 9.290 | 9.040 | 9.270 | 343,205 | +0.08(+0.87%) |
Nov 16, 2018 | 9.190 | 9.405 | 9.080 | 9.190 | 337,900 | -0.11(-1.18%) |
Nov 15, 2018 | 9.270 | 9.360 | 9.020 | 9.300 | 410,210 | +0.02(+0.22%) |
Nov 14, 2018 | 9.300 | 9.462 | 9.130 | 9.280 | 446,246 | +0.07(+0.76%) |
Nov 13, 2018 | 9.210 | 9.320 | 9.080 | 9.210 | 332,089 | +0.04(+0.44%) |
Nov 12, 2018 | 9.540 | 9.540 | 9.050 | 9.170 | 415,505 | -0.40(-4.18%) |
Nov 09, 2018 | 9.790 | 9.790 | 9.320 | 9.570 | 434,000 | +0.25(+2.68%) |
Nov 08, 2018 | 9.620 | 9.760 | 9.170 | 9.320 | 281,289 | -0.34(-3.52%) |
Nov 07, 2018 | 9.600 | 9.840 | 9.560 | 9.660 | 350,214 | +0.07(+0.73%) |
Nov 06, 2018 | 9.470 | 9.620 | 9.350 | 9.590 | 176,112 | +0.08(+0.84%) |
Nov 05, 2018 | 9.440 | 9.530 | 9.270 | 9.510 | 258,669 | +0.04(+0.42%) |
Nov 02, 2018 | 9.220 | 9.600 | 9.070 | 9.470 | 435,600 | +0.24(+2.60%) |
Nov 01, 2018 | 9.450 | 9.670 | 9.120 | 9.230 | 610,429 | -0.20(-2.12%) |
Oct 31, 2018 | 9.630 | 9.727 | 9.220 | 9.430 | 388,551 | -0.09(-0.95%) |
Oct 30, 2018 | 9.390 | 9.570 | 9.210 | 9.520 | 552,004 | +0.12(+1.28%) |
Oct 29, 2018 | 9.830 | 9.830 | 9.221 | 9.400 | 711,399 | -0.30(-3.09%) |
Oct 26, 2018 | 9.020 | 9.750 | 8.900 | 9.700 | 1,082,300 | +0.41(+4.47%) |
Oct 25, 2018 | 10.75 | 10.82 | 9.280 | 9.285 | 2,895,617 | -0.23(-2.47%) |
Oct 24, 2018 | 10.80 | 11.37 | 9.500 | 9.520 | 3,114,561 | -3.15(-24.86%) |
Oct 23, 2018 | 12.45 | 13.00 | 12.31 | 12.67 | 477,765 | +0.08(+0.64%) |
Oct 22, 2018 | 12.42 | 12.76 | 12.36 | 12.59 | 519,681 | +0.27(+2.19%) |
Oct 19, 2018 | 13.11 | 13.25 | 12.18 | 12.32 | 520,700 | -0.78(-5.95%) |
Oct 18, 2018 | 13.27 | 13.44 | 12.80 | 13.10 | 230,225 | -0.13(-0.98%) |
Oct 17, 2018 | 13.02 | 13.40 | 12.99 | 13.23 | 475,910 | +0.00(+0.00%) |
Oct 16, 2018 | 12.51 | 13.50 | 12.10 | 13.23 | 1,853,021 | +1.80(+15.75%) |
Oct 15, 2018 | 11.38 | 11.54 | 11.14 | 11.43 | 167,060 | +0.04(+0.35%) |
Oct 12, 2018 | 11.40 | 11.70 | 11.07 | 11.39 | 351,000 | +0.08(+0.71%) |
Oct 11, 2018 | 10.73 | 11.35 | 10.73 | 11.31 | 476,115 | +0.52(+4.82%) |
Oct 10, 2018 | 10.81 | 11.12 | 10.45 | 10.79 | 220,895 | -0.03(-0.28%) |
Oct 09, 2018 | 11.00 | 11.35 | 10.58 | 10.82 | 345,378 | -0.19(-1.73%) |
Oct 08, 2018 | 11.05 | 11.24 | 10.82 | 11.01 | 229,466 | -0.06(-0.54%) |
Oct 05, 2018 | 10.95 | 11.24 | 10.82 | 11.07 | 274,500 | +0.07(+0.64%) |
Oct 04, 2018 | 11.37 | 11.52 | 10.96 | 11.00 | 486,568 | -0.38(-3.34%) |
Oct 03, 2018 | 11.54 | 11.92 | 11.07 | 11.38 | 472,784 | -0.14(-1.22%) |
Oct 02, 2018 | 12.25 | 12.25 | 11.36 | 11.52 | 413,298 | -0.75(-6.11%) |