Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.810 | 7.140 | 6.760 | 6.800 | 431,600 | +0.04(+0.59%) |
Dec 28, 2018 | 6.500 | 6.930 | 6.460 | 6.760 | 243,300 | +0.22(+3.36%) |
Dec 27, 2018 | 6.870 | 6.950 | 6.240 | 6.540 | 624,506 | -0.46(-6.57%) |
Dec 26, 2018 | 6.520 | 7.030 | 6.290 | 7.000 | 538,591 | +0.51(+7.86%) |
Dec 24, 2018 | 6.690 | 6.690 | 6.230 | 6.490 | 240,100 | -0.18(-2.70%) |
Dec 21, 2018 | 6.970 | 7.000 | 6.495 | 6.670 | 539,200 | -0.27(-3.89%) |
Dec 20, 2018 | 7.140 | 7.280 | 6.880 | 6.940 | 423,919 | -0.18(-2.53%) |
Dec 19, 2018 | 7.490 | 7.499 | 7.080 | 7.120 | 330,465 | -0.33(-4.43%) |
Dec 18, 2018 | 7.750 | 7.750 | 7.160 | 7.450 | 258,426 | -0.01(-0.13%) |
Dec 17, 2018 | 7.770 | 8.020 | 7.290 | 7.460 | 338,850 | -0.39(-4.97%) |
Dec 14, 2018 | 7.990 | 8.010 | 7.795 | 7.850 | 334,600 | -0.23(-2.85%) |
Dec 13, 2018 | 8.330 | 8.350 | 7.860 | 8.080 | 248,230 | -0.20(-2.42%) |
Dec 12, 2018 | 8.550 | 8.675 | 8.250 | 8.280 | 187,732 | -0.16(-1.90%) |
Dec 11, 2018 | 8.670 | 8.880 | 8.340 | 8.440 | 156,021 | -0.06(-0.71%) |
Dec 10, 2018 | 8.590 | 8.630 | 8.140 | 8.500 | 123,577 | -0.10(-1.16%) |
Dec 07, 2018 | 8.430 | 8.640 | 8.370 | 8.600 | 122,900 | +0.14(+1.65%) |
Dec 06, 2018 | 8.600 | 8.740 | 8.370 | 8.460 | 235,979 | -0.32(-3.64%) |
Dec 04, 2018 | 9.200 | 9.370 | 8.720 | 8.780 | 242,000 | -0.52(-5.59%) |
Dec 03, 2018 | 9.100 | 9.370 | 8.890 | 9.300 | 250,200 | +0.30(+3.33%) |
Nov 30, 2018 | 9.130 | 9.250 | 8.880 | 9.000 | 436,700 | -0.20(-2.17%) |
Nov 29, 2018 | 8.530 | 9.640 | 8.530 | 9.200 | 1,387,077 | +0.86(+10.31%) |
Nov 28, 2018 | 8.200 | 8.470 | 8.130 | 8.340 | 222,875 | +0.20(+2.46%) |
Nov 27, 2018 | 8.290 | 8.310 | 8.040 | 8.140 | 117,476 | -0.22(-2.63%) |
Nov 26, 2018 | 8.260 | 8.550 | 8.260 | 8.360 | 113,919 | +0.19(+2.33%) |
Nov 23, 2018 | 8.080 | 8.380 | 8.060 | 8.170 | 63,000 | +0.03(+0.37%) |
Nov 21, 2018 | 8.140 | 8.140 | 8.140 | 0 | +0.38(+4.90%) | |
Nov 20, 2018 | 7.750 | 7.830 | 7.400 | 7.760 | 307,245 | -0.06(-0.77%) |
Nov 19, 2018 | 8.080 | 8.180 | 7.780 | 7.820 | 118,799 | -0.30(-3.69%) |
Nov 16, 2018 | 8.130 | 8.245 | 7.880 | 8.120 | 130,700 | -0.05(-0.61%) |
Nov 15, 2018 | 7.820 | 8.230 | 7.770 | 8.170 | 148,676 | +0.26(+3.29%) |
Nov 14, 2018 | 7.590 | 7.980 | 7.350 | 7.910 | 297,912 | +0.40(+5.33%) |
Nov 13, 2018 | 7.870 | 7.920 | 7.430 | 7.510 | 213,715 | -0.30(-3.84%) |
Nov 12, 2018 | 8.210 | 8.310 | 7.810 | 7.810 | 135,898 | -0.41(-4.99%) |
Nov 09, 2018 | 8.480 | 8.630 | 8.070 | 8.220 | 143,600 | -0.33(-3.86%) |
Nov 08, 2018 | 8.000 | 8.580 | 7.900 | 8.550 | 316,600 | +0.42(+5.17%) |
Nov 07, 2018 | 9.300 | 10.33 | 7.880 | 8.130 | 667,275 | -1.21(-12.96%) |
Nov 06, 2018 | 9.530 | 9.530 | 9.280 | 9.340 | 202,365 | -0.22(-2.30%) |
Nov 05, 2018 | 9.420 | 9.690 | 9.310 | 9.560 | 285,864 | +0.14(+1.49%) |
Nov 02, 2018 | 9.420 | 9.500 | 9.110 | 9.420 | 249,800 | +0.05(+0.53%) |
Nov 01, 2018 | 9.040 | 9.530 | 8.925 | 9.370 | 322,360 | +0.37(+4.11%) |
Oct 31, 2018 | 8.850 | 9.160 | 8.790 | 9.000 | 200,895 | +0.27(+3.09%) |
Oct 30, 2018 | 8.640 | 8.950 | 8.570 | 8.730 | 221,568 | +0.10(+1.16%) |
Oct 29, 2018 | 8.360 | 8.760 | 8.341 | 8.630 | 177,342 | +0.34(+4.10%) |
Oct 26, 2018 | 8.440 | 8.450 | 8.060 | 8.290 | 113,400 | -0.23(-2.70%) |
Oct 25, 2018 | 8.370 | 8.590 | 8.260 | 8.520 | 146,883 | +0.19(+2.28%) |
Oct 24, 2018 | 8.760 | 8.970 | 8.310 | 8.330 | 236,083 | -0.45(-5.13%) |
Oct 23, 2018 | 8.600 | 8.800 | 8.370 | 8.780 | 169,703 | +0.06(+0.69%) |
Oct 22, 2018 | 8.810 | 8.870 | 8.670 | 8.720 | 74,818 | -0.06(-0.68%) |
Oct 19, 2018 | 8.720 | 8.880 | 8.630 | 8.780 | 113,700 | +0.05(+0.57%) |
Oct 18, 2018 | 8.790 | 8.870 | 8.490 | 8.730 | 103,134 | -0.09(-1.02%) |
Oct 17, 2018 | 8.810 | 8.960 | 8.630 | 8.820 | 139,507 | -0.02(-0.23%) |
Oct 16, 2018 | 8.580 | 8.900 | 8.480 | 8.840 | 148,887 | +0.34(+4.00%) |
Oct 15, 2018 | 8.420 | 8.620 | 8.360 | 8.500 | 138,216 | +0.07(+0.83%) |
Oct 12, 2018 | 8.820 | 8.820 | 8.300 | 8.430 | 221,900 | -0.26(-2.99%) |
Oct 11, 2018 | 8.870 | 9.000 | 8.630 | 8.690 | 191,297 | -0.25(-2.80%) |
Oct 10, 2018 | 9.170 | 9.380 | 8.900 | 8.940 | 244,068 | -0.23(-2.51%) |
Oct 09, 2018 | 8.810 | 9.300 | 8.810 | 9.170 | 340,480 | +0.38(+4.32%) |
Oct 08, 2018 | 8.630 | 8.860 | 8.545 | 8.790 | 267,135 | +0.13(+1.50%) |
Oct 05, 2018 | 8.690 | 8.690 | 8.515 | 8.660 | 406,700 | -0.07(-0.80%) |
Oct 04, 2018 | 8.860 | 8.930 | 8.700 | 8.730 | 184,906 | -0.18(-2.02%) |
Oct 03, 2018 | 8.960 | 9.000 | 8.790 | 8.910 | 314,625 | -0.18(-1.98%) |
Oct 02, 2018 | 9.370 | 9.370 | 9.020 | 9.090 | 137,894 | -0.24(-2.57%) |