Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.850 | 8.440 | 7.510 | 7.520 | 33,300 | -0.55(-6.82%) |
Dec 28, 2018 | 8.000 | 8.220 | 7.760 | 8.070 | 17,800 | -0.09(-1.10%) |
Dec 27, 2018 | 8.500 | 8.650 | 7.900 | 8.160 | 12,264 | -0.24(-2.86%) |
Dec 26, 2018 | 8.290 | 8.720 | 8.290 | 8.400 | 7,644 | -0.07(-0.83%) |
Dec 24, 2018 | 8.670 | 8.940 | 8.120 | 8.470 | 9,800 | -0.18(-2.08%) |
Dec 21, 2018 | 9.580 | 9.630 | 8.650 | 8.650 | 33,800 | -1.05(-10.82%) |
Dec 20, 2018 | 9.800 | 9.860 | 9.390 | 9.700 | 18,883 | -0.08(-0.82%) |
Dec 19, 2018 | 9.620 | 9.953 | 8.710 | 9.780 | 61,483 | +0.32(+3.38%) |
Dec 18, 2018 | 9.157 | 9.475 | 8.972 | 9.460 | 21,469 | +0.21(+2.27%) |
Dec 17, 2018 | 9.000 | 9.250 | 8.716 | 9.250 | 24,565 | +0.31(+3.47%) |
Dec 14, 2018 | 8.580 | 9.000 | 8.580 | 8.940 | 33,100 | +0.36(+4.20%) |
Dec 13, 2018 | 8.440 | 8.607 | 8.320 | 8.580 | 11,707 | -0.07(-0.81%) |
Dec 12, 2018 | 8.090 | 8.680 | 7.900 | 8.650 | 39,593 | +0.65(+8.13%) |
Dec 11, 2018 | 7.870 | 8.350 | 7.297 | 8.000 | 55,842 | +0.07(+0.88%) |
Dec 10, 2018 | 7.990 | 8.380 | 7.300 | 7.930 | 15,131 | -0.02(-0.25%) |
Dec 07, 2018 | 8.010 | 8.300 | 7.950 | 7.950 | 23,400 | -0.05(-0.62%) |
Dec 06, 2018 | 8.130 | 8.200 | 8.000 | 8.000 | 27,795 | -0.17(-2.08%) |
Dec 04, 2018 | 8.580 | 8.580 | 8.010 | 8.170 | 13,500 | -0.38(-4.44%) |
Dec 03, 2018 | 8.410 | 8.550 | 8.250 | 8.550 | 17,021 | +0.30(+3.64%) |
Nov 30, 2018 | 8.610 | 8.750 | 8.210 | 8.250 | 63,900 | -0.45(-5.17%) |
Nov 29, 2018 | 8.940 | 9.140 | 8.420 | 8.700 | 38,744 | -0.07(-0.80%) |
Nov 28, 2018 | 8.850 | 9.179 | 8.710 | 8.770 | 5,053 | -0.41(-4.47%) |
Nov 27, 2018 | 9.380 | 9.933 | 9.010 | 9.180 | 34,347 | -0.27(-2.86%) |
Nov 26, 2018 | 9.240 | 9.480 | 8.920 | 9.450 | 6,418 | +0.24(+2.61%) |
Nov 23, 2018 | 9.450 | 9.450 | 8.870 | 9.210 | 3,700 | -0.30(-3.15%) |
Nov 21, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.31(+3.37%) | |
Nov 20, 2018 | 8.770 | 9.200 | 8.500 | 9.200 | 15,837 | +0.40(+4.55%) |
Nov 19, 2018 | 9.480 | 9.480 | 8.370 | 8.800 | 19,060 | -0.70(-7.37%) |
Nov 16, 2018 | 9.420 | 9.500 | 8.950 | 9.500 | 11,100 | -0.03(-0.31%) |
Nov 15, 2018 | 9.350 | 9.530 | 9.000 | 9.530 | 18,409 | +0.38(+4.15%) |
Nov 14, 2018 | 8.840 | 9.290 | 8.840 | 9.150 | 12,320 | +0.31(+3.50%) |
Nov 13, 2018 | 8.930 | 8.990 | 8.670 | 8.841 | 17,295 | -0.05(-0.58%) |
Nov 12, 2018 | 8.950 | 8.950 | 8.800 | 8.892 | 8,778 | +0.04(+0.48%) |
Nov 09, 2018 | 8.940 | 9.150 | 8.850 | 8.850 | 5,600 | -0.16(-1.78%) |
Nov 08, 2018 | 9.330 | 9.330 | 9.000 | 9.010 | 7,332 | -0.34(-3.64%) |
Nov 07, 2018 | 9.540 | 9.540 | 9.020 | 9.350 | 15,910 | +0.24(+2.63%) |
Nov 06, 2018 | 9.420 | 9.580 | 9.110 | 9.110 | 17,841 | -0.16(-1.73%) |
Nov 05, 2018 | 9.260 | 9.880 | 9.200 | 9.270 | 23,584 | +0.17(+1.87%) |
Nov 02, 2018 | 9.720 | 9.920 | 8.770 | 9.100 | 22,800 | -0.78(-7.89%) |
Nov 01, 2018 | 9.170 | 9.880 | 9.026 | 9.880 | 15,637 | +0.77(+8.45%) |
Oct 31, 2018 | 9.400 | 9.400 | 8.590 | 9.110 | 29,279 | -0.19(-2.04%) |
Oct 30, 2018 | 8.660 | 9.450 | 8.501 | 9.300 | 37,366 | +0.62(+7.14%) |
Oct 29, 2018 | 8.360 | 8.680 | 8.080 | 8.680 | 26,025 | +0.32(+3.83%) |
Oct 26, 2018 | 8.210 | 8.450 | 7.800 | 8.360 | 21,300 | +0.06(+0.72%) |
Oct 25, 2018 | 8.100 | 8.650 | 8.089 | 8.300 | 13,422 | -0.01(-0.12%) |
Oct 24, 2018 | 8.965 | 8.965 | 8.189 | 8.310 | 16,526 | -0.56(-6.30%) |
Oct 23, 2018 | 8.850 | 9.165 | 8.850 | 8.868 | 15,110 | -0.06(-0.69%) |
Oct 22, 2018 | 9.010 | 9.090 | 8.870 | 8.930 | 4,001 | -0.23(-2.51%) |
Oct 19, 2018 | 9.060 | 9.310 | 8.970 | 9.160 | 3,900 | +0.16(+1.78%) |
Oct 18, 2018 | 9.000 | 9.000 | 8.850 | 9.000 | 4,943 | +0.00(+0.00%) |
Oct 17, 2018 | 8.877 | 9.119 | 8.870 | 9.000 | 8,777 | +0.15(+1.69%) |
Oct 16, 2018 | 8.860 | 9.030 | 8.850 | 8.850 | 21,401 | -0.03(-0.34%) |
Oct 15, 2018 | 9.130 | 9.180 | 8.800 | 8.880 | 25,108 | -0.27(-2.95%) |
Oct 12, 2018 | 9.330 | 9.420 | 9.110 | 9.150 | 15,600 | -0.09(-0.97%) |
Oct 11, 2018 | 9.200 | 9.270 | 9.200 | 9.240 | 13,176 | +0.04(+0.43%) |
Oct 10, 2018 | 9.290 | 9.300 | 9.110 | 9.200 | 25,056 | -0.08(-0.86%) |
Oct 09, 2018 | 9.750 | 9.750 | 9.230 | 9.280 | 19,450 | -0.65(-6.55%) |
Oct 08, 2018 | 9.640 | 9.930 | 9.550 | 9.930 | 12,511 | +0.38(+3.98%) |
Oct 05, 2018 | 9.980 | 9.980 | 9.410 | 9.550 | 14,900 | -0.17(-1.75%) |
Oct 04, 2018 | 10.14 | 10.14 | 9.720 | 9.720 | 12,208 | -0.51(-4.99%) |
Oct 03, 2018 | 10.15 | 10.23 | 9.780 | 10.23 | 5,177 | +0.13(+1.29%) |
Oct 02, 2018 | 9.840 | 10.34 | 9.840 | 10.10 | 3,073 | -0.15(-1.46%) |