Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.480 | 7.590 | 7.110 | 7.310 | 847,600 | -0.09(-1.22%) |
Dec 28, 2018 | 7.370 | 7.650 | 7.280 | 7.400 | 1,102,700 | +0.06(+0.82%) |
Dec 27, 2018 | 7.200 | 7.400 | 6.930 | 7.340 | 1,174,366 | -0.05(-0.68%) |
Dec 26, 2018 | 6.880 | 7.410 | 6.540 | 7.390 | 1,692,382 | +0.58(+8.52%) |
Dec 24, 2018 | 6.890 | 6.900 | 6.660 | 6.810 | 779,800 | -0.10(-1.45%) |
Dec 21, 2018 | 7.530 | 7.530 | 6.540 | 6.910 | 3,428,900 | -0.65(-8.60%) |
Dec 20, 2018 | 7.880 | 8.110 | 7.320 | 7.560 | 1,699,698 | -0.24(-3.08%) |
Dec 19, 2018 | 8.330 | 8.650 | 7.770 | 7.800 | 2,392,448 | -0.46(-5.57%) |
Dec 18, 2018 | 8.370 | 8.576 | 8.188 | 8.260 | 1,229,602 | -0.01(-0.12%) |
Dec 17, 2018 | 8.090 | 8.730 | 8.050 | 8.270 | 1,678,388 | +0.12(+1.47%) |
Dec 14, 2018 | 8.250 | 8.425 | 8.090 | 8.150 | 1,083,900 | -0.21(-2.51%) |
Dec 13, 2018 | 8.560 | 8.610 | 8.310 | 8.360 | 810,003 | -0.11(-1.30%) |
Dec 12, 2018 | 8.520 | 8.760 | 8.420 | 8.470 | 1,513,549 | +0.09(+1.07%) |
Dec 11, 2018 | 8.520 | 8.720 | 8.190 | 8.380 | 1,318,661 | +0.09(+1.09%) |
Dec 10, 2018 | 8.560 | 8.740 | 8.010 | 8.290 | 1,298,182 | -0.31(-3.60%) |
Dec 07, 2018 | 8.720 | 9.235 | 8.560 | 8.600 | 1,223,800 | -0.05(-0.58%) |
Dec 06, 2018 | 8.720 | 8.820 | 8.410 | 8.650 | 1,730,376 | -0.35(-3.89%) |
Dec 04, 2018 | 9.480 | 9.580 | 8.860 | 9.000 | 1,237,400 | -0.50(-5.26%) |
Dec 03, 2018 | 9.380 | 9.600 | 9.210 | 9.500 | 1,330,533 | +0.52(+5.79%) |
Nov 30, 2018 | 8.930 | 9.100 | 8.900 | 8.980 | 807,900 | -0.02(-0.22%) |
Nov 29, 2018 | 9.200 | 9.435 | 8.955 | 9.000 | 1,042,707 | -0.34(-3.64%) |
Nov 28, 2018 | 8.880 | 9.340 | 8.480 | 9.340 | 2,506,413 | +0.50(+5.66%) |
Nov 27, 2018 | 9.000 | 9.300 | 8.520 | 8.840 | 1,481,931 | -0.32(-3.49%) |
Nov 26, 2018 | 8.840 | 9.335 | 8.720 | 9.160 | 1,271,598 | +0.35(+3.97%) |
Nov 23, 2018 | 8.610 | 8.880 | 8.590 | 8.810 | 557,400 | -0.03(-0.34%) |
Nov 21, 2018 | 8.840 | 8.840 | 8.840 | 0 | +0.26(+3.03%) | |
Nov 20, 2018 | 8.770 | 8.770 | 8.180 | 8.580 | 1,013,136 | -0.29(-3.27%) |
Nov 19, 2018 | 9.270 | 9.470 | 8.660 | 8.870 | 2,022,395 | -0.47(-5.03%) |
Nov 16, 2018 | 8.890 | 9.390 | 8.810 | 9.340 | 1,750,100 | +0.36(+4.01%) |
Nov 15, 2018 | 8.650 | 9.010 | 8.514 | 8.980 | 931,547 | +0.29(+3.34%) |
Nov 14, 2018 | 8.990 | 9.150 | 8.520 | 8.690 | 1,274,190 | -0.21(-2.36%) |
Nov 13, 2018 | 8.720 | 9.120 | 8.570 | 8.900 | 979,150 | +0.22(+2.53%) |
Nov 12, 2018 | 9.300 | 9.300 | 8.660 | 8.680 | 1,884,488 | -0.64(-6.87%) |
Nov 09, 2018 | 9.450 | 9.680 | 9.130 | 9.320 | 1,193,900 | -0.31(-3.22%) |
Nov 08, 2018 | 9.710 | 9.820 | 9.475 | 9.630 | 1,394,178 | -0.16(-1.63%) |
Nov 07, 2018 | 10.08 | 10.14 | 9.670 | 9.790 | 1,840,149 | -0.16(-1.61%) |
Nov 06, 2018 | 9.790 | 10.03 | 9.620 | 9.950 | 1,897,881 | +0.17(+1.74%) |
Nov 05, 2018 | 9.670 | 9.840 | 9.460 | 9.780 | 2,427,513 | +0.05(+0.51%) |
Nov 02, 2018 | 8.890 | 9.845 | 8.890 | 9.730 | 2,805,600 | +0.89(+10.07%) |
Nov 01, 2018 | 8.230 | 8.850 | 8.140 | 8.840 | 2,957,869 | +0.90(+11.34%) |
Oct 31, 2018 | 7.940 | 8.210 | 7.820 | 7.940 | 2,892,968 | +0.11(+1.40%) |
Oct 30, 2018 | 8.050 | 8.280 | 7.770 | 7.830 | 3,696,629 | -0.19(-2.31%) |
Oct 29, 2018 | 7.870 | 8.470 | 7.800 | 8.015 | 4,221,807 | +0.30(+3.82%) |
Oct 26, 2018 | 9.010 | 9.290 | 7.650 | 7.720 | 7,774,900 | -1.76(-18.57%) |
Oct 25, 2018 | 9.100 | 9.640 | 9.020 | 9.480 | 1,970,194 | +0.49(+5.45%) |
Oct 24, 2018 | 9.540 | 9.780 | 8.960 | 8.990 | 2,092,088 | -0.61(-6.35%) |
Oct 23, 2018 | 9.630 | 9.690 | 9.175 | 9.600 | 1,806,921 | -0.29(-2.93%) |
Oct 22, 2018 | 9.820 | 9.930 | 9.462 | 9.890 | 2,761,108 | +0.09(+0.92%) |
Oct 19, 2018 | 9.920 | 10.13 | 9.790 | 9.800 | 1,373,100 | -0.12(-1.21%) |
Oct 18, 2018 | 10.21 | 10.44 | 9.900 | 9.920 | 2,648,803 | -0.22(-2.17%) |
Oct 17, 2018 | 10.13 | 10.19 | 9.900 | 10.14 | 1,300,013 | -0.02(-0.20%) |
Oct 16, 2018 | 10.26 | 10.26 | 9.920 | 10.16 | 1,221,579 | +0.00(+0.00%) |
Oct 15, 2018 | 10.18 | 10.55 | 10.12 | 10.16 | 1,627,452 | +0.00(+0.00%) |
Oct 12, 2018 | 10.35 | 10.57 | 10.00 | 10.16 | 1,709,200 | +0.07(+0.69%) |
Oct 11, 2018 | 10.10 | 10.33 | 9.970 | 10.09 | 1,482,141 | -0.09(-0.88%) |
Oct 10, 2018 | 10.55 | 10.86 | 10.08 | 10.18 | 2,255,425 | -0.64(-5.91%) |
Oct 09, 2018 | 10.42 | 11.16 | 10.42 | 10.82 | 2,187,115 | +0.08(+0.74%) |
Oct 08, 2018 | 10.50 | 10.90 | 10.25 | 10.74 | 3,856,820 | +0.77(+7.72%) |
Oct 05, 2018 | 10.38 | 10.38 | 9.880 | 9.970 | 3,546,500 | -0.26(-2.54%) |
Oct 04, 2018 | 10.61 | 10.83 | 10.20 | 10.23 | 3,662,263 | -0.29(-2.76%) |
Oct 03, 2018 | 10.60 | 10.95 | 9.850 | 10.52 | 11,446,073 | -1.38(-11.60%) |
Oct 02, 2018 | 11.73 | 12.10 | 11.62 | 11.90 | 1,986,601 | -0.17(-1.41%) |