Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.701 | 7.776 | 7.522 | 7.644 | 6,185,408 | +0.09(+1.24%) |
Dec 28, 2018 | 7.485 | 7.654 | 7.438 | 7.551 | 6,557,384 | +0.23(+3.07%) |
Dec 27, 2018 | 7.269 | 7.335 | 7.147 | 7.326 | 14,900,148 | -0.33(-4.29%) |
Dec 26, 2018 | 7.419 | 7.663 | 7.241 | 7.654 | 7,358,850 | +0.23(+3.16%) |
Dec 24, 2018 | 7.382 | 7.447 | 7.279 | 7.419 | 6,818,481 | +0.04(+0.51%) |
Dec 21, 2018 | 7.485 | 7.588 | 7.354 | 7.382 | 9,244,583 | -0.18(-2.36%) |
Dec 20, 2018 | 7.588 | 7.644 | 7.476 | 7.560 | 11,782,522 | -0.29(-3.70%) |
Dec 19, 2018 | 8.198 | 8.226 | 7.823 | 7.851 | 7,666,068 | -0.30(-3.68%) |
Dec 18, 2018 | 8.226 | 8.282 | 8.085 | 8.151 | 4,993,013 | +0.08(+1.05%) |
Dec 17, 2018 | 8.188 | 8.217 | 8.038 | 8.066 | 6,411,998 | -0.19(-2.27%) |
Dec 14, 2018 | 8.235 | 8.362 | 8.207 | 8.254 | 5,017,242 | -0.07(-0.79%) |
Dec 13, 2018 | 8.292 | 8.395 | 8.263 | 8.320 | 6,868,413 | -0.15(-1.77%) |
Dec 12, 2018 | 8.020 | 8.601 | 7.945 | 8.470 | 20,274,980 | +0.66(+8.40%) |
Dec 11, 2018 | 8.029 | 8.048 | 7.794 | 7.813 | 6,817,764 | -0.05(-0.60%) |
Dec 10, 2018 | 8.151 | 8.188 | 7.719 | 7.860 | 11,242,220 | -0.33(-4.01%) |
Dec 07, 2018 | 8.367 | 8.423 | 8.160 | 8.188 | 6,180,931 | -0.16(-1.91%) |
Dec 06, 2018 | 8.320 | 8.376 | 8.188 | 8.348 | 11,998,207 | -0.15(-1.77%) |
Dec 04, 2018 | 8.714 | 8.732 | 8.460 | 8.498 | 7,111,029 | -0.31(-3.51%) |
Dec 03, 2018 | 8.883 | 8.911 | 8.798 | 8.807 | 5,981,868 | +0.22(+2.51%) |
Nov 30, 2018 | 8.592 | 8.620 | 8.535 | 8.592 | 7,140,987 | -0.24(-2.76%) |
Nov 29, 2018 | 8.976 | 9.004 | 8.779 | 8.836 | 12,222,542 | -0.44(-4.75%) |
Nov 28, 2018 | 9.173 | 9.276 | 9.033 | 9.276 | 4,303,386 | +0.05(+0.51%) |
Nov 27, 2018 | 9.145 | 9.248 | 9.108 | 9.230 | 4,712,841 | +0.10(+1.13%) |
Nov 26, 2018 | 8.976 | 9.145 | 8.967 | 9.126 | 9,007,990 | +0.45(+5.19%) |
Nov 23, 2018 | 8.704 | 8.761 | 8.667 | 8.676 | 2,738,160 | -0.18(-2.01%) |
Nov 21, 2018 | 8.854 | 8.854 | 8.854 | 0 | +0.20(+2.28%) | |
Nov 20, 2018 | 8.836 | 8.864 | 8.629 | 8.657 | 9,946,726 | -0.52(-5.62%) |
Nov 19, 2018 | 9.173 | 9.286 | 9.112 | 9.173 | 4,095,237 | -0.03(-0.31%) |
Nov 16, 2018 | 9.164 | 9.272 | 9.117 | 9.201 | 3,452,685 | -0.08(-0.91%) |
Nov 15, 2018 | 9.117 | 9.295 | 9.061 | 9.286 | 4,044,933 | +0.03(+0.30%) |
Nov 14, 2018 | 9.398 | 9.408 | 9.126 | 9.258 | 3,541,285 | +0.01(+0.10%) |
Nov 13, 2018 | 9.192 | 9.352 | 9.192 | 9.248 | 4,676,937 | +0.12(+1.34%) |
Nov 12, 2018 | 9.333 | 9.342 | 9.117 | 9.126 | 6,862,597 | -0.37(-3.85%) |
Nov 09, 2018 | 9.614 | 9.633 | 9.436 | 9.492 | 3,431,682 | -0.21(-2.13%) |
Nov 08, 2018 | 9.905 | 9.961 | 9.661 | 9.699 | 3,672,452 | -0.25(-2.54%) |
Nov 07, 2018 | 9.942 | 9.980 | 9.820 | 9.952 | 3,540,256 | +0.16(+1.63%) |
Nov 06, 2018 | 9.717 | 9.802 | 9.670 | 9.792 | 3,015,301 | -0.02(-0.19%) |
Nov 05, 2018 | 9.849 | 9.896 | 9.774 | 9.811 | 2,994,701 | -0.06(-0.57%) |
Nov 02, 2018 | 9.867 | 9.924 | 9.755 | 9.867 | 7,549,638 | +0.25(+2.63%) |
Nov 01, 2018 | 9.530 | 9.661 | 9.473 | 9.614 | 7,758,198 | +0.45(+4.91%) |
Oct 31, 2018 | 9.164 | 9.258 | 9.136 | 9.164 | 4,852,591 | +0.03(+0.31%) |
Oct 30, 2018 | 9.183 | 9.226 | 9.051 | 9.136 | 5,230,189 | +0.09(+1.04%) |
Oct 29, 2018 | 9.230 | 9.248 | 9.004 | 9.042 | 6,230,179 | -0.03(-0.31%) |
Oct 26, 2018 | 9.117 | 9.173 | 9.004 | 9.070 | 7,272,868 | -0.31(-3.30%) |
Oct 25, 2018 | 9.436 | 9.445 | 9.333 | 9.380 | 9,144,726 | +0.00(+0.00%) |
Oct 24, 2018 | 9.680 | 9.699 | 9.380 | 9.380 | 12,686,194 | -0.66(-6.54%) |
Oct 23, 2018 | 9.980 | 10.12 | 9.919 | 10.04 | 6,359,885 | -0.02(-0.19%) |
Oct 22, 2018 | 10.19 | 10.21 | 10.04 | 10.05 | 4,461,870 | -0.19(-1.83%) |
Oct 19, 2018 | 10.19 | 10.40 | 10.14 | 10.24 | 6,409,084 | -0.05(-0.46%) |
Oct 18, 2018 | 10.53 | 10.57 | 10.23 | 10.29 | 7,444,178 | -0.27(-2.58%) |
Oct 17, 2018 | 10.59 | 10.72 | 10.51 | 10.56 | 4,540,904 | +0.09(+0.90%) |
Oct 16, 2018 | 10.45 | 10.50 | 10.39 | 10.47 | 3,570,058 | +0.12(+1.18%) |
Oct 15, 2018 | 10.31 | 10.44 | 10.28 | 10.35 | 4,895,266 | +0.18(+1.75%) |
Oct 12, 2018 | 10.32 | 10.34 | 10.05 | 10.17 | 4,280,114 | +0.01(+0.09%) |
Oct 11, 2018 | 10.34 | 10.36 | 10.13 | 10.16 | 8,155,044 | -0.08(-0.82%) |
Oct 10, 2018 | 10.48 | 10.50 | 10.23 | 10.24 | 4,184,754 | -0.10(-1.00%) |
Oct 09, 2018 | 10.26 | 10.40 | 10.20 | 10.35 | 3,144,864 | -0.02(-0.18%) |
Oct 08, 2018 | 10.27 | 10.39 | 10.24 | 10.36 | 3,598,713 | -0.07(-0.63%) |
Oct 05, 2018 | 10.56 | 10.56 | 10.39 | 10.43 | 3,794,915 | -0.08(-0.71%) |
Oct 04, 2018 | 10.64 | 10.69 | 10.40 | 10.51 | 6,342,369 | -0.11(-1.06%) |
Oct 03, 2018 | 10.52 | 10.65 | 10.50 | 10.62 | 3,968,826 | +0.18(+1.71%) |
Oct 02, 2018 | 10.46 | 10.47 | 10.34 | 10.44 | 3,600,894 | -0.11(-1.07%) |