Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.274 | 7.313 | 6.934 | 7.084 | 81,020 | -0.20(-2.78%) |
Dec 28, 2018 | 7.319 | 7.352 | 7.287 | 7.287 | 8,883 | -0.04(-0.50%) |
Dec 27, 2018 | 7.315 | 7.444 | 7.291 | 7.323 | 8,755 | +0.02(+0.34%) |
Dec 26, 2018 | 7.211 | 7.313 | 7.209 | 7.298 | 6,454 | +0.12(+1.60%) |
Dec 24, 2018 | 7.190 | 7.222 | 7.183 | 7.183 | 12,825 | -0.04(-0.54%) |
Dec 21, 2018 | 7.229 | 7.229 | 7.151 | 7.222 | 4,481 | -0.05(-0.62%) |
Dec 20, 2018 | 8.109 | 8.109 | 7.261 | 7.268 | 21,512 | -0.93(-11.37%) |
Dec 19, 2018 | 8.413 | 8.413 | 8.199 | 8.199 | 9,166 | -0.21(-2.54%) |
Dec 18, 2018 | 8.413 | 8.439 | 8.363 | 8.413 | 9,659 | -0.06(-0.70%) |
Dec 17, 2018 | 8.439 | 8.555 | 8.439 | 8.473 | 64,814 | +0.03(+0.32%) |
Dec 14, 2018 | 8.445 | 8.491 | 8.439 | 8.445 | 3,090 | -0.04(-0.50%) |
Dec 13, 2018 | 8.510 | 8.613 | 8.447 | 8.488 | 2,705 | +0.05(+0.58%) |
Dec 12, 2018 | 8.439 | 8.459 | 8.439 | 8.439 | 1,743 | -0.05(-0.54%) |
Dec 11, 2018 | 8.485 | 8.485 | 8.485 | 8.485 | 307 | +0.05(+0.54%) |
Dec 10, 2018 | 8.549 | 8.555 | 8.439 | 8.439 | 6,992 | -0.06(-0.69%) |
Dec 07, 2018 | 8.497 | 8.555 | 8.497 | 8.497 | 6,180 | +0.00(+0.00%) |
Dec 06, 2018 | 8.542 | 8.542 | 8.497 | 8.497 | 6,528 | -0.05(-0.53%) |
Dec 04, 2018 | 8.549 | 8.549 | 8.504 | 8.542 | 2,163 | -0.01(-0.08%) |
Dec 03, 2018 | 8.555 | 8.625 | 8.549 | 8.549 | 5,681 | +0.02(+0.27%) |
Nov 30, 2018 | 8.526 | 8.526 | 8.526 | 8.526 | 309 | -0.00(-0.00%) |
Nov 29, 2018 | 8.542 | 8.542 | 8.526 | 8.526 | 5,881 | +0.01(+0.10%) |
Nov 28, 2018 | 8.498 | 8.529 | 8.498 | 8.518 | 1,869 | +0.02(+0.24%) |
Nov 27, 2018 | 8.498 | 8.556 | 8.498 | 8.498 | 9,098 | -0.01(-0.10%) |
Nov 26, 2018 | 8.538 | 8.547 | 8.506 | 8.506 | 2,274 | -0.08(-0.95%) |
Nov 23, 2018 | 8.588 | 8.588 | 8.588 | 8.588 | 467 | +0.00(+0.00%) |
Nov 21, 2018 | 8.588 | 8.588 | 8.588 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.498 | 8.558 | 8.498 | 8.501 | 11,011 | -0.01(-0.11%) |
Nov 19, 2018 | 8.543 | 8.562 | 8.511 | 8.511 | 4,598 | -0.05(-0.60%) |
Nov 16, 2018 | 8.498 | 8.562 | 8.498 | 8.562 | 1,401 | +0.00(+0.05%) |
Nov 15, 2018 | 8.607 | 8.607 | 8.517 | 8.558 | 4,857 | -0.05(-0.57%) |
Nov 14, 2018 | 8.536 | 8.607 | 8.524 | 8.607 | 5,522 | +0.07(+0.83%) |
Nov 13, 2018 | 8.504 | 8.564 | 8.504 | 8.536 | 3,875 | -0.03(-0.35%) |
Nov 12, 2018 | 8.549 | 8.568 | 8.485 | 8.566 | 34,042 | +0.06(+0.73%) |
Nov 09, 2018 | 8.533 | 8.533 | 8.504 | 8.504 | 622 | +0.00(+0.00%) |
Nov 08, 2018 | 8.601 | 8.601 | 8.504 | 8.504 | 5,352 | -0.10(-1.19%) |
Nov 07, 2018 | 8.601 | 8.607 | 8.595 | 8.607 | 3,077 | +0.10(+1.21%) |
Nov 06, 2018 | 8.602 | 8.602 | 8.504 | 8.504 | 6,415 | -0.07(-0.82%) |
Nov 05, 2018 | 8.562 | 8.620 | 8.562 | 8.575 | 3,311 | +0.07(+0.83%) |
Nov 02, 2018 | 8.607 | 8.671 | 8.504 | 8.504 | 10,119 | -0.12(-1.34%) |
Nov 01, 2018 | 8.498 | 8.620 | 8.498 | 8.620 | 7,293 | +0.12(+1.44%) |
Oct 31, 2018 | 8.568 | 8.607 | 8.463 | 8.498 | 18,724 | -0.09(-1.05%) |
Oct 30, 2018 | 8.581 | 8.642 | 8.568 | 8.588 | 12,005 | +0.02(+0.19%) |
Oct 29, 2018 | 8.636 | 8.636 | 8.572 | 8.572 | 5,123 | -0.01(-0.07%) |
Oct 26, 2018 | 8.572 | 8.604 | 8.572 | 8.578 | 7,531 | +0.01(+0.07%) |
Oct 25, 2018 | 8.610 | 8.629 | 8.572 | 8.572 | 5,742 | +0.00(+0.00%) |
Oct 24, 2018 | 8.667 | 8.667 | 8.572 | 8.572 | 16,224 | -0.10(-1.11%) |
Oct 23, 2018 | 8.725 | 8.757 | 8.572 | 8.668 | 18,805 | -0.24(-2.68%) |
Oct 22, 2018 | 8.846 | 8.935 | 8.846 | 8.907 | 4,263 | +0.07(+0.83%) |
Oct 19, 2018 | 8.655 | 8.897 | 8.655 | 8.833 | 5,962 | +0.22(+2.51%) |
Oct 18, 2018 | 8.973 | 8.973 | 8.559 | 8.616 | 17,763 | -0.36(-3.98%) |
Oct 17, 2018 | 9.004 | 9.050 | 8.973 | 8.973 | 5,490 | -0.01(-0.14%) |
Oct 16, 2018 | 8.986 | 9.018 | 8.986 | 8.986 | 1,363 | +0.03(+0.33%) |
Oct 15, 2018 | 8.956 | 8.956 | 8.956 | 8.956 | 1,391 | -0.05(-0.54%) |
Oct 12, 2018 | 9.031 | 9.031 | 8.973 | 9.005 | 2,667 | +0.07(+0.79%) |
Oct 11, 2018 | 9.101 | 9.101 | 8.934 | 8.934 | 6,221 | -0.18(-1.96%) |
Oct 10, 2018 | 9.113 | 9.113 | 9.107 | 9.113 | 841 | +0.00(+0.00%) |
Oct 09, 2018 | 9.110 | 9.113 | 9.110 | 9.113 | 1,034 | -0.08(-0.84%) |
Oct 08, 2018 | 9.114 | 9.208 | 9.113 | 9.190 | 5,782 | +0.01(+0.07%) |
Oct 05, 2018 | 9.190 | 9.215 | 9.107 | 9.184 | 5,021 | +0.06(+0.63%) |
Oct 04, 2018 | 9.187 | 9.187 | 9.126 | 9.126 | 425 | +0.03(+0.28%) |
Oct 03, 2018 | 9.101 | 9.177 | 9.101 | 9.101 | 3,640 | -0.02(-0.22%) |
Oct 02, 2018 | 9.101 | 9.121 | 9.101 | 9.121 | 1,901 | -0.01(-0.09%) |