Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.717 | 7.775 | 7.659 | 7.717 | 4,414,440 | +0.02(+0.28%) |
Dec 28, 2018 | 7.753 | 7.775 | 7.659 | 7.695 | 7,276,449 | +0.03(+0.38%) |
Dec 27, 2018 | 7.565 | 7.673 | 7.471 | 7.666 | 6,071,505 | -0.07(-0.84%) |
Dec 26, 2018 | 7.514 | 7.731 | 7.391 | 7.731 | 3,509,482 | +0.22(+2.89%) |
Dec 24, 2018 | 7.608 | 7.695 | 7.507 | 7.514 | 2,252,115 | -0.11(-1.42%) |
Dec 21, 2018 | 7.746 | 7.825 | 7.608 | 7.623 | 12,144,130 | -0.07(-0.85%) |
Dec 20, 2018 | 7.753 | 7.789 | 7.644 | 7.688 | 10,865,938 | -0.29(-3.63%) |
Dec 19, 2018 | 8.122 | 8.180 | 7.934 | 7.977 | 7,041,182 | -0.09(-1.08%) |
Dec 18, 2018 | 8.180 | 8.202 | 8.035 | 8.064 | 11,779,782 | +0.04(+0.45%) |
Dec 17, 2018 | 8.144 | 8.151 | 7.985 | 8.028 | 6,723,513 | -0.25(-2.97%) |
Dec 14, 2018 | 8.238 | 8.336 | 8.238 | 8.274 | 5,096,028 | -0.09(-1.12%) |
Dec 13, 2018 | 8.455 | 8.462 | 8.314 | 8.368 | 8,148,932 | +0.04(+0.52%) |
Dec 12, 2018 | 8.260 | 8.390 | 8.231 | 8.325 | 8,900,704 | +0.28(+3.42%) |
Dec 11, 2018 | 8.180 | 8.187 | 8.014 | 8.050 | 8,131,167 | -0.04(-0.45%) |
Dec 10, 2018 | 8.231 | 8.252 | 8.021 | 8.086 | 8,632,896 | -0.17(-2.10%) |
Dec 07, 2018 | 8.397 | 8.462 | 8.245 | 8.260 | 7,681,341 | -0.13(-1.55%) |
Dec 06, 2018 | 8.419 | 8.433 | 8.252 | 8.390 | 6,219,586 | -0.25(-2.85%) |
Dec 04, 2018 | 8.853 | 8.882 | 8.600 | 8.636 | 4,668,758 | -0.25(-2.85%) |
Dec 03, 2018 | 8.897 | 8.933 | 8.868 | 8.889 | 3,564,781 | +0.14(+1.66%) |
Nov 30, 2018 | 8.759 | 8.781 | 8.698 | 8.745 | 3,994,905 | -0.14(-1.55%) |
Nov 29, 2018 | 8.861 | 8.911 | 8.828 | 8.882 | 8,290,310 | -0.17(-1.92%) |
Nov 28, 2018 | 8.962 | 9.056 | 8.882 | 9.056 | 3,815,153 | +0.17(+1.96%) |
Nov 27, 2018 | 8.889 | 8.915 | 8.846 | 8.882 | 2,756,131 | -0.11(-1.21%) |
Nov 26, 2018 | 8.904 | 8.991 | 8.904 | 8.991 | 5,663,726 | +0.25(+2.81%) |
Nov 23, 2018 | 8.752 | 8.774 | 8.708 | 8.745 | 3,363,876 | -0.09(-0.98%) |
Nov 21, 2018 | 8.832 | 8.832 | 8.832 | 0 | +0.12(+1.41%) | |
Nov 20, 2018 | 8.824 | 8.846 | 8.694 | 8.708 | 4,749,851 | -0.32(-3.53%) |
Nov 19, 2018 | 9.005 | 9.041 | 8.957 | 9.027 | 5,512,328 | +0.08(+0.89%) |
Nov 16, 2018 | 8.962 | 9.009 | 8.918 | 8.947 | 4,504,784 | -0.07(-0.80%) |
Nov 15, 2018 | 8.955 | 9.034 | 8.884 | 9.020 | 5,162,108 | -0.12(-1.27%) |
Nov 14, 2018 | 9.251 | 9.259 | 9.034 | 9.136 | 4,736,246 | +0.03(+0.32%) |
Nov 13, 2018 | 9.107 | 9.208 | 9.089 | 9.107 | 4,413,909 | +0.07(+0.80%) |
Nov 12, 2018 | 9.172 | 9.183 | 9.027 | 9.034 | 2,992,344 | -0.24(-2.58%) |
Nov 09, 2018 | 9.259 | 9.317 | 9.222 | 9.273 | 2,952,491 | -0.04(-0.39%) |
Nov 08, 2018 | 9.411 | 9.469 | 9.309 | 9.309 | 2,906,526 | -0.17(-1.83%) |
Nov 07, 2018 | 9.447 | 9.498 | 9.411 | 9.483 | 4,374,163 | +0.22(+2.42%) |
Nov 06, 2018 | 9.222 | 9.266 | 9.201 | 9.259 | 2,644,711 | -0.03(-0.31%) |
Nov 05, 2018 | 9.302 | 9.349 | 9.259 | 9.288 | 3,141,890 | -0.05(-0.54%) |
Nov 02, 2018 | 9.411 | 9.411 | 9.259 | 9.338 | 4,075,027 | +0.11(+1.18%) |
Nov 01, 2018 | 9.179 | 9.302 | 9.136 | 9.230 | 6,884,863 | +0.68(+7.96%) |
Oct 31, 2018 | 8.564 | 8.643 | 8.542 | 8.549 | 4,619,304 | +0.02(+0.25%) |
Oct 30, 2018 | 8.528 | 8.564 | 8.426 | 8.528 | 6,274,881 | +0.05(+0.60%) |
Oct 29, 2018 | 8.535 | 8.593 | 8.433 | 8.477 | 4,756,680 | +0.03(+0.34%) |
Oct 26, 2018 | 8.412 | 8.499 | 8.303 | 8.448 | 4,017,698 | -0.07(-0.77%) |
Oct 25, 2018 | 8.556 | 8.593 | 8.499 | 8.513 | 4,036,604 | +0.09(+1.12%) |
Oct 24, 2018 | 8.578 | 8.578 | 8.419 | 8.419 | 5,978,029 | -0.18(-2.10%) |
Oct 23, 2018 | 8.593 | 8.661 | 8.517 | 8.600 | 5,776,940 | -0.01(-0.17%) |
Oct 22, 2018 | 8.752 | 8.781 | 8.607 | 8.614 | 4,668,668 | -0.21(-2.38%) |
Oct 19, 2018 | 8.701 | 8.868 | 8.687 | 8.824 | 3,725,806 | +0.10(+1.16%) |
Oct 18, 2018 | 8.947 | 8.984 | 8.716 | 8.723 | 4,577,007 | -0.33(-3.60%) |
Oct 17, 2018 | 9.078 | 9.139 | 8.969 | 9.049 | 4,301,692 | -0.05(-0.56%) |
Oct 16, 2018 | 9.114 | 9.128 | 9.063 | 9.099 | 4,272,817 | +0.01(+0.08%) |
Oct 15, 2018 | 9.034 | 9.154 | 9.013 | 9.092 | 4,956,415 | -0.02(-0.24%) |
Oct 12, 2018 | 9.201 | 9.215 | 8.991 | 9.114 | 6,042,295 | +0.12(+1.29%) |
Oct 11, 2018 | 9.157 | 9.179 | 8.980 | 8.998 | 5,845,966 | -0.10(-1.11%) |
Oct 10, 2018 | 9.251 | 9.262 | 9.089 | 9.099 | 4,472,586 | +0.09(+0.96%) |
Oct 09, 2018 | 9.063 | 9.092 | 9.005 | 9.013 | 4,875,313 | -0.04(-0.40%) |
Oct 08, 2018 | 8.962 | 9.074 | 8.947 | 9.049 | 5,405,250 | -0.15(-1.65%) |
Oct 05, 2018 | 9.259 | 9.273 | 9.168 | 9.201 | 3,589,460 | -0.07(-0.78%) |
Oct 04, 2018 | 9.396 | 9.400 | 9.226 | 9.273 | 6,033,803 | -0.11(-1.16%) |
Oct 03, 2018 | 9.403 | 9.443 | 9.338 | 9.382 | 3,748,400 | +0.05(+0.54%) |
Oct 02, 2018 | 9.324 | 9.346 | 9.259 | 9.331 | 4,070,820 | -0.01(-0.08%) |