Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.289 | 7.328 | 6.948 | 7.099 | 80,853 | -0.20(-2.78%) |
Dec 28, 2018 | 7.334 | 7.367 | 7.302 | 7.302 | 8,864 | -0.04(-0.50%) |
Dec 27, 2018 | 7.330 | 7.459 | 7.306 | 7.338 | 8,737 | +0.02(+0.34%) |
Dec 26, 2018 | 7.226 | 7.328 | 7.223 | 7.314 | 6,441 | +0.12(+1.60%) |
Dec 24, 2018 | 7.205 | 7.237 | 7.198 | 7.198 | 12,798 | -0.04(-0.54%) |
Dec 21, 2018 | 7.244 | 7.244 | 7.166 | 7.237 | 4,471 | -0.05(-0.62%) |
Dec 20, 2018 | 8.126 | 8.126 | 7.276 | 7.283 | 21,468 | -0.93(-11.37%) |
Dec 19, 2018 | 8.430 | 8.430 | 8.216 | 8.216 | 9,147 | -0.21(-2.54%) |
Dec 18, 2018 | 8.430 | 8.456 | 8.381 | 8.430 | 9,639 | -0.06(-0.70%) |
Dec 17, 2018 | 8.456 | 8.573 | 8.456 | 8.490 | 64,681 | +0.03(+0.32%) |
Dec 14, 2018 | 8.463 | 8.508 | 8.456 | 8.463 | 3,084 | -0.04(-0.50%) |
Dec 13, 2018 | 8.528 | 8.631 | 8.465 | 8.505 | 2,700 | +0.05(+0.58%) |
Dec 12, 2018 | 8.456 | 8.476 | 8.456 | 8.456 | 1,739 | -0.05(-0.54%) |
Dec 11, 2018 | 8.502 | 8.502 | 8.502 | 8.502 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.567 | 8.573 | 8.456 | 8.456 | 6,977 | -0.06(-0.69%) |
Dec 07, 2018 | 8.515 | 8.573 | 8.515 | 8.515 | 6,168 | +0.00(+0.00%) |
Dec 06, 2018 | 8.560 | 8.560 | 8.515 | 8.515 | 6,515 | -0.05(-0.53%) |
Dec 04, 2018 | 8.567 | 8.567 | 8.521 | 8.560 | 2,158 | -0.01(-0.08%) |
Dec 03, 2018 | 8.573 | 8.642 | 8.567 | 8.567 | 5,670 | +0.02(+0.27%) |
Nov 30, 2018 | 8.544 | 8.544 | 8.544 | 8.544 | 308 | -0.00(-0.00%) |
Nov 29, 2018 | 8.560 | 8.560 | 8.544 | 8.544 | 5,869 | +0.01(+0.10%) |
Nov 28, 2018 | 8.515 | 8.547 | 8.515 | 8.536 | 1,865 | +0.02(+0.24%) |
Nov 27, 2018 | 8.515 | 8.573 | 8.515 | 8.515 | 9,079 | -0.01(-0.10%) |
Nov 26, 2018 | 8.556 | 8.564 | 8.524 | 8.524 | 2,269 | -0.08(-0.95%) |
Nov 23, 2018 | 8.605 | 8.605 | 8.605 | 8.605 | 466 | +0.00(+0.00%) |
Nov 21, 2018 | 8.605 | 8.605 | 8.605 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.515 | 8.576 | 8.515 | 8.518 | 10,989 | -0.01(-0.11%) |
Nov 19, 2018 | 8.560 | 8.579 | 8.528 | 8.528 | 4,589 | -0.05(-0.60%) |
Nov 16, 2018 | 8.515 | 8.580 | 8.515 | 8.580 | 1,398 | +0.00(+0.05%) |
Nov 15, 2018 | 8.625 | 8.625 | 8.535 | 8.576 | 4,847 | -0.05(-0.57%) |
Nov 14, 2018 | 8.554 | 8.625 | 8.541 | 8.625 | 5,510 | +0.07(+0.83%) |
Nov 13, 2018 | 8.522 | 8.582 | 8.522 | 8.554 | 3,867 | -0.03(-0.35%) |
Nov 12, 2018 | 8.566 | 8.586 | 8.502 | 8.584 | 33,972 | +0.06(+0.73%) |
Nov 09, 2018 | 8.551 | 8.551 | 8.522 | 8.522 | 621 | +0.00(+0.00%) |
Nov 08, 2018 | 8.618 | 8.618 | 8.522 | 8.522 | 5,341 | -0.10(-1.19%) |
Nov 07, 2018 | 8.618 | 8.625 | 8.612 | 8.625 | 3,071 | +0.10(+1.21%) |
Nov 06, 2018 | 8.619 | 8.619 | 8.522 | 8.522 | 6,402 | -0.07(-0.82%) |
Nov 05, 2018 | 8.580 | 8.638 | 8.580 | 8.593 | 3,304 | +0.07(+0.83%) |
Nov 02, 2018 | 8.625 | 8.689 | 8.522 | 8.522 | 10,098 | -0.12(-1.34%) |
Nov 01, 2018 | 8.515 | 8.638 | 8.515 | 8.638 | 7,278 | +0.12(+1.44%) |
Oct 31, 2018 | 8.586 | 8.625 | 8.480 | 8.515 | 18,685 | -0.09(-1.05%) |
Oct 30, 2018 | 8.599 | 8.660 | 8.586 | 8.605 | 11,980 | +0.02(+0.19%) |
Oct 29, 2018 | 8.653 | 8.653 | 8.589 | 8.589 | 5,112 | -0.01(-0.07%) |
Oct 26, 2018 | 8.589 | 8.621 | 8.589 | 8.596 | 7,516 | +0.01(+0.07%) |
Oct 25, 2018 | 8.628 | 8.647 | 8.589 | 8.589 | 5,731 | +0.00(+0.00%) |
Oct 24, 2018 | 8.685 | 8.685 | 8.589 | 8.589 | 16,191 | -0.10(-1.11%) |
Oct 23, 2018 | 8.743 | 8.775 | 8.589 | 8.686 | 18,766 | -0.24(-2.68%) |
Oct 22, 2018 | 8.864 | 8.954 | 8.864 | 8.925 | 4,254 | +0.07(+0.83%) |
Oct 19, 2018 | 8.673 | 8.915 | 8.673 | 8.851 | 5,950 | +0.22(+2.51%) |
Oct 18, 2018 | 8.992 | 8.992 | 8.577 | 8.634 | 17,727 | -0.36(-3.98%) |
Oct 17, 2018 | 9.023 | 9.068 | 8.992 | 8.992 | 5,478 | -0.01(-0.14%) |
Oct 16, 2018 | 9.005 | 9.037 | 9.005 | 9.005 | 1,360 | +0.03(+0.33%) |
Oct 15, 2018 | 8.975 | 8.975 | 8.975 | 8.975 | 1,388 | -0.05(-0.54%) |
Oct 12, 2018 | 9.049 | 9.049 | 8.992 | 9.024 | 2,661 | +0.07(+0.79%) |
Oct 11, 2018 | 9.120 | 9.120 | 8.953 | 8.953 | 6,208 | -0.18(-1.97%) |
Oct 10, 2018 | 9.132 | 9.132 | 9.126 | 9.132 | 839 | +0.00(+0.00%) |
Oct 09, 2018 | 9.129 | 9.132 | 9.129 | 9.132 | 1,031 | -0.08(-0.84%) |
Oct 08, 2018 | 9.132 | 9.227 | 9.132 | 9.209 | 5,770 | +0.01(+0.07%) |
Oct 05, 2018 | 9.209 | 9.234 | 9.126 | 9.203 | 5,010 | +0.06(+0.63%) |
Oct 04, 2018 | 9.206 | 9.206 | 9.145 | 9.145 | 424 | +0.03(+0.28%) |
Oct 03, 2018 | 9.120 | 9.196 | 9.120 | 9.120 | 3,632 | -0.02(-0.23%) |
Oct 02, 2018 | 9.120 | 9.140 | 9.120 | 9.140 | 1,897 | -0.01(-0.09%) |