Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.035 | 8.105 | 8.022 | 8.054 | 588,063 | +0.05(+0.64%) |
Dec 28, 2018 | 8.029 | 8.099 | 7.971 | 8.003 | 830,151 | +0.04(+0.56%) |
Dec 27, 2018 | 7.907 | 7.965 | 7.716 | 7.958 | 1,265,496 | -0.03(-0.40%) |
Dec 26, 2018 | 7.971 | 7.990 | 7.607 | 7.990 | 998,281 | +0.35(+4.59%) |
Dec 24, 2018 | 7.709 | 7.716 | 7.556 | 7.639 | 646,979 | -0.11(-1.48%) |
Dec 21, 2018 | 7.926 | 7.936 | 7.735 | 7.754 | 733,002 | -0.15(-1.86%) |
Dec 20, 2018 | 8.080 | 8.131 | 7.696 | 7.901 | 1,298,870 | -0.22(-2.67%) |
Dec 19, 2018 | 8.163 | 8.245 | 8.047 | 8.118 | 594,572 | -0.03(-0.39%) |
Dec 18, 2018 | 8.214 | 8.258 | 8.124 | 8.150 | 444,340 | -0.05(-0.62%) |
Dec 17, 2018 | 8.297 | 8.360 | 8.182 | 8.201 | 709,945 | -0.15(-1.76%) |
Dec 14, 2018 | 8.514 | 8.539 | 8.309 | 8.348 | 486,056 | -0.21(-2.46%) |
Dec 13, 2018 | 8.584 | 8.623 | 8.539 | 8.558 | 315,727 | -0.04(-0.45%) |
Dec 12, 2018 | 8.616 | 8.679 | 8.577 | 8.597 | 278,459 | +0.09(+1.05%) |
Dec 11, 2018 | 8.597 | 8.648 | 8.469 | 8.507 | 550,013 | -0.01(-0.15%) |
Dec 10, 2018 | 8.584 | 8.616 | 8.435 | 8.520 | 533,380 | -0.08(-0.89%) |
Dec 07, 2018 | 8.718 | 8.775 | 8.577 | 8.597 | 411,628 | -0.10(-1.10%) |
Dec 06, 2018 | 8.731 | 8.737 | 8.590 | 8.692 | 1,206,442 | -0.17(-1.94%) |
Dec 04, 2018 | 9.120 | 9.120 | 8.852 | 8.865 | 356,003 | -0.27(-2.93%) |
Dec 03, 2018 | 9.101 | 9.171 | 9.101 | 9.133 | 276,196 | +0.12(+1.35%) |
Nov 30, 2018 | 8.960 | 9.018 | 8.960 | 9.011 | 222,501 | +0.04(+0.43%) |
Nov 29, 2018 | 8.909 | 9.011 | 8.909 | 8.973 | 271,604 | +0.04(+0.50%) |
Nov 28, 2018 | 8.794 | 8.928 | 8.756 | 8.928 | 366,109 | +0.19(+2.19%) |
Nov 27, 2018 | 8.679 | 8.756 | 8.648 | 8.737 | 342,262 | +0.03(+0.29%) |
Nov 26, 2018 | 8.686 | 8.743 | 8.679 | 8.711 | 566,135 | +0.11(+1.26%) |
Nov 23, 2018 | 8.558 | 8.616 | 8.523 | 8.603 | 666,878 | +0.00(+0.00%) |
Nov 21, 2018 | 8.603 | 8.603 | 8.603 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.665 | 8.670 | 8.545 | 8.603 | 691,834 | -0.18(-2.04%) |
Nov 19, 2018 | 8.833 | 8.853 | 8.726 | 8.782 | 850,286 | -0.06(-0.63%) |
Nov 16, 2018 | 8.827 | 8.900 | 8.676 | 8.839 | 981,859 | +0.09(+1.03%) |
Nov 15, 2018 | 8.603 | 8.760 | 8.564 | 8.749 | 283,636 | +0.10(+1.17%) |
Nov 14, 2018 | 8.816 | 8.833 | 8.614 | 8.648 | 298,795 | -0.11(-1.28%) |
Nov 13, 2018 | 8.777 | 8.818 | 8.726 | 8.760 | 265,216 | +0.01(+0.06%) |
Nov 12, 2018 | 8.883 | 8.917 | 8.749 | 8.754 | 212,742 | -0.16(-1.76%) |
Nov 09, 2018 | 8.945 | 8.956 | 8.867 | 8.912 | 254,463 | -0.06(-0.63%) |
Nov 08, 2018 | 8.962 | 9.039 | 8.940 | 8.968 | 629,207 | +0.01(+0.13%) |
Nov 07, 2018 | 8.822 | 8.975 | 8.822 | 8.956 | 535,802 | +0.18(+2.05%) |
Nov 06, 2018 | 8.754 | 8.805 | 8.749 | 8.777 | 504,108 | +0.06(+0.64%) |
Nov 05, 2018 | 8.681 | 8.743 | 8.659 | 8.721 | 919,802 | +0.08(+0.91%) |
Nov 02, 2018 | 8.738 | 8.782 | 8.603 | 8.642 | 280,658 | -0.07(-0.77%) |
Nov 01, 2018 | 8.625 | 8.738 | 8.614 | 8.710 | 541,644 | +0.10(+1.17%) |
Oct 31, 2018 | 8.519 | 8.665 | 8.519 | 8.609 | 527,062 | +0.16(+1.93%) |
Oct 30, 2018 | 8.328 | 8.446 | 8.305 | 8.446 | 639,477 | +0.12(+1.41%) |
Oct 29, 2018 | 8.530 | 8.578 | 8.261 | 8.328 | 480,403 | -0.11(-1.26%) |
Oct 26, 2018 | 8.474 | 8.536 | 8.367 | 8.435 | 531,736 | -0.14(-1.64%) |
Oct 25, 2018 | 8.524 | 8.637 | 8.479 | 8.575 | 586,973 | +0.12(+1.39%) |
Oct 24, 2018 | 8.710 | 8.726 | 8.440 | 8.457 | 282,787 | -0.26(-2.96%) |
Oct 23, 2018 | 8.676 | 8.743 | 8.569 | 8.715 | 282,141 | -0.05(-0.58%) |
Oct 22, 2018 | 8.816 | 8.827 | 8.738 | 8.766 | 207,307 | -0.02(-0.26%) |
Oct 19, 2018 | 8.822 | 8.906 | 8.782 | 8.788 | 392,921 | +0.00(+0.00%) |
Oct 18, 2018 | 8.889 | 8.917 | 8.766 | 8.788 | 414,150 | -0.12(-1.32%) |
Oct 17, 2018 | 8.906 | 8.940 | 8.827 | 8.906 | 231,651 | -0.02(-0.19%) |
Oct 16, 2018 | 8.777 | 8.928 | 8.774 | 8.923 | 304,317 | +0.18(+2.05%) |
Oct 15, 2018 | 8.754 | 8.811 | 8.726 | 8.743 | 291,161 | -0.01(-0.13%) |
Oct 12, 2018 | 8.805 | 8.827 | 8.698 | 8.754 | 278,876 | +0.11(+1.23%) |
Oct 11, 2018 | 8.850 | 8.850 | 8.603 | 8.648 | 559,166 | -0.21(-2.41%) |
Oct 10, 2018 | 9.108 | 9.114 | 8.861 | 8.861 | 506,382 | -0.24(-2.65%) |
Oct 09, 2018 | 9.136 | 9.175 | 9.102 | 9.102 | 245,771 | -0.02(-0.25%) |
Oct 08, 2018 | 9.147 | 9.181 | 9.097 | 9.125 | 259,593 | -0.04(-0.43%) |
Oct 05, 2018 | 9.243 | 9.248 | 9.114 | 9.164 | 354,075 | -0.07(-0.73%) |
Oct 04, 2018 | 9.276 | 9.316 | 9.198 | 9.231 | 342,162 | -0.08(-0.84%) |
Oct 03, 2018 | 9.321 | 9.366 | 9.310 | 9.310 | 579,838 | -0.02(-0.18%) |
Oct 02, 2018 | 9.349 | 9.355 | 9.316 | 9.327 | 685,594 | -0.02(-0.24%) |