Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.308 | 7.347 | 6.966 | 7.117 | 80,643 | -0.20(-2.78%) |
Dec 28, 2018 | 7.353 | 7.386 | 7.321 | 7.321 | 8,841 | -0.04(-0.50%) |
Dec 27, 2018 | 7.349 | 7.479 | 7.325 | 7.357 | 8,714 | +0.02(+0.34%) |
Dec 26, 2018 | 7.244 | 7.347 | 7.242 | 7.333 | 6,424 | +0.12(+1.60%) |
Dec 24, 2018 | 7.224 | 7.256 | 7.217 | 7.217 | 12,765 | -0.04(-0.54%) |
Dec 21, 2018 | 7.263 | 7.263 | 7.184 | 7.256 | 4,460 | -0.05(-0.62%) |
Dec 20, 2018 | 8.147 | 8.147 | 7.295 | 7.302 | 21,412 | -0.94(-11.37%) |
Dec 19, 2018 | 8.452 | 8.452 | 8.238 | 8.238 | 9,123 | -0.21(-2.54%) |
Dec 18, 2018 | 8.452 | 8.478 | 8.402 | 8.452 | 9,614 | -0.06(-0.70%) |
Dec 17, 2018 | 8.478 | 8.595 | 8.478 | 8.512 | 64,512 | +0.03(+0.32%) |
Dec 14, 2018 | 8.485 | 8.530 | 8.478 | 8.485 | 3,076 | -0.04(-0.50%) |
Dec 13, 2018 | 8.550 | 8.653 | 8.487 | 8.527 | 2,693 | +0.05(+0.58%) |
Dec 12, 2018 | 8.478 | 8.498 | 8.478 | 8.478 | 1,734 | -0.05(-0.54%) |
Dec 11, 2018 | 8.525 | 8.525 | 8.525 | 8.525 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.589 | 8.595 | 8.478 | 8.478 | 6,959 | -0.06(-0.69%) |
Dec 07, 2018 | 8.537 | 8.595 | 8.537 | 8.537 | 6,152 | +0.00(+0.00%) |
Dec 06, 2018 | 8.582 | 8.582 | 8.537 | 8.537 | 6,498 | -0.05(-0.53%) |
Dec 04, 2018 | 8.589 | 8.589 | 8.543 | 8.582 | 2,153 | -0.01(-0.08%) |
Dec 03, 2018 | 8.595 | 8.665 | 8.589 | 8.589 | 5,655 | +0.02(+0.27%) |
Nov 30, 2018 | 8.566 | 8.566 | 8.566 | 8.566 | 307 | -0.00(-0.00%) |
Nov 29, 2018 | 8.582 | 8.582 | 8.566 | 8.566 | 5,853 | +0.01(+0.10%) |
Nov 28, 2018 | 8.538 | 8.569 | 8.538 | 8.558 | 1,861 | +0.02(+0.24%) |
Nov 27, 2018 | 8.538 | 8.596 | 8.538 | 8.538 | 9,055 | -0.01(-0.10%) |
Nov 26, 2018 | 8.578 | 8.587 | 8.546 | 8.546 | 2,263 | -0.08(-0.95%) |
Nov 23, 2018 | 8.628 | 8.628 | 8.628 | 8.628 | 464 | +0.00(+0.00%) |
Nov 21, 2018 | 8.628 | 8.628 | 8.628 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.538 | 8.598 | 8.538 | 8.541 | 10,960 | -0.01(-0.11%) |
Nov 19, 2018 | 8.583 | 8.602 | 8.550 | 8.550 | 4,577 | -0.05(-0.60%) |
Nov 16, 2018 | 8.538 | 8.602 | 8.538 | 8.602 | 1,394 | +0.00(+0.05%) |
Nov 15, 2018 | 8.647 | 8.647 | 8.557 | 8.598 | 4,834 | -0.05(-0.57%) |
Nov 14, 2018 | 8.576 | 8.647 | 8.563 | 8.647 | 5,496 | +0.07(+0.83%) |
Nov 13, 2018 | 8.544 | 8.604 | 8.544 | 8.576 | 3,857 | -0.03(-0.35%) |
Nov 12, 2018 | 8.589 | 8.609 | 8.525 | 8.606 | 33,884 | +0.06(+0.73%) |
Nov 09, 2018 | 8.573 | 8.573 | 8.544 | 8.544 | 619 | +0.00(+0.00%) |
Nov 08, 2018 | 8.641 | 8.641 | 8.544 | 8.544 | 5,327 | -0.10(-1.19%) |
Nov 07, 2018 | 8.641 | 8.647 | 8.635 | 8.647 | 3,063 | +0.10(+1.21%) |
Nov 06, 2018 | 8.642 | 8.642 | 8.544 | 8.544 | 6,385 | -0.07(-0.82%) |
Nov 05, 2018 | 8.602 | 8.660 | 8.602 | 8.615 | 3,296 | +0.07(+0.83%) |
Nov 02, 2018 | 8.647 | 8.712 | 8.544 | 8.544 | 10,072 | -0.12(-1.34%) |
Nov 01, 2018 | 8.538 | 8.660 | 8.538 | 8.660 | 7,259 | +0.12(+1.44%) |
Oct 31, 2018 | 8.609 | 8.647 | 8.502 | 8.538 | 18,637 | -0.09(-1.05%) |
Oct 30, 2018 | 8.621 | 8.683 | 8.609 | 8.628 | 11,949 | +0.02(+0.19%) |
Oct 29, 2018 | 8.676 | 8.676 | 8.612 | 8.612 | 5,099 | -0.01(-0.07%) |
Oct 26, 2018 | 8.612 | 8.644 | 8.612 | 8.618 | 7,496 | +0.01(+0.07%) |
Oct 25, 2018 | 8.650 | 8.669 | 8.612 | 8.612 | 5,716 | +0.00(+0.00%) |
Oct 24, 2018 | 8.708 | 8.708 | 8.612 | 8.612 | 16,148 | -0.10(-1.11%) |
Oct 23, 2018 | 8.766 | 8.798 | 8.612 | 8.708 | 18,718 | -0.24(-2.68%) |
Oct 22, 2018 | 8.887 | 8.977 | 8.887 | 8.948 | 4,243 | +0.07(+0.83%) |
Oct 19, 2018 | 8.695 | 8.938 | 8.695 | 8.874 | 5,934 | +0.22(+2.51%) |
Oct 18, 2018 | 9.015 | 9.015 | 8.599 | 8.657 | 17,681 | -0.36(-3.98%) |
Oct 17, 2018 | 9.046 | 9.092 | 9.015 | 9.015 | 5,464 | -0.01(-0.14%) |
Oct 16, 2018 | 9.028 | 9.060 | 9.028 | 9.028 | 1,357 | +0.03(+0.33%) |
Oct 15, 2018 | 8.998 | 8.998 | 8.998 | 8.998 | 1,385 | -0.05(-0.54%) |
Oct 12, 2018 | 9.073 | 9.073 | 9.015 | 9.047 | 2,655 | +0.07(+0.79%) |
Oct 11, 2018 | 9.143 | 9.143 | 8.976 | 8.976 | 6,192 | -0.18(-1.97%) |
Oct 10, 2018 | 9.156 | 9.156 | 9.150 | 9.156 | 837 | +0.00(+0.00%) |
Oct 09, 2018 | 9.153 | 9.156 | 9.153 | 9.156 | 1,029 | -0.08(-0.84%) |
Oct 08, 2018 | 9.156 | 9.251 | 9.156 | 9.233 | 5,755 | +0.01(+0.07%) |
Oct 05, 2018 | 9.233 | 9.259 | 9.150 | 9.227 | 4,997 | +0.06(+0.63%) |
Oct 04, 2018 | 9.230 | 9.230 | 9.169 | 9.169 | 423 | +0.03(+0.28%) |
Oct 03, 2018 | 9.143 | 9.220 | 9.143 | 9.143 | 3,623 | -0.02(-0.23%) |
Oct 02, 2018 | 9.143 | 9.164 | 9.143 | 9.164 | 1,892 | -0.01(-0.09%) |