Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.990 | 8.085 | 7.937 | 8.033 | 1,141,339 | +0.14(+1.77%) |
Dec 28, 2018 | 7.867 | 7.994 | 7.767 | 7.894 | 1,388,753 | +0.00(+0.00%) |
Dec 27, 2018 | 7.737 | 7.902 | 7.658 | 7.894 | 1,711,516 | +0.14(+1.80%) |
Dec 26, 2018 | 7.457 | 7.763 | 7.335 | 7.754 | 762,266 | +0.35(+4.71%) |
Dec 24, 2018 | 7.580 | 7.632 | 7.405 | 7.405 | 463,070 | -0.24(-3.08%) |
Dec 21, 2018 | 7.902 | 7.911 | 7.614 | 7.641 | 1,276,511 | -0.31(-3.84%) |
Dec 20, 2018 | 8.007 | 8.077 | 7.859 | 7.946 | 1,567,740 | -0.01(-0.11%) |
Dec 19, 2018 | 8.190 | 8.286 | 7.946 | 7.955 | 1,169,734 | -0.16(-1.94%) |
Dec 18, 2018 | 8.208 | 8.242 | 8.051 | 8.112 | 1,112,242 | +0.05(+0.65%) |
Dec 17, 2018 | 8.138 | 8.242 | 7.998 | 8.059 | 2,078,110 | -0.04(-0.54%) |
Dec 14, 2018 | 8.147 | 8.251 | 8.103 | 8.103 | 1,023,135 | -0.23(-2.72%) |
Dec 13, 2018 | 8.513 | 8.548 | 8.304 | 8.330 | 1,332,458 | -0.05(-0.62%) |
Dec 12, 2018 | 8.443 | 8.478 | 8.365 | 8.382 | 936,254 | +0.17(+2.13%) |
Dec 11, 2018 | 8.399 | 8.421 | 8.151 | 8.208 | 1,311,360 | -0.03(-0.42%) |
Dec 10, 2018 | 8.269 | 8.295 | 8.103 | 8.242 | 1,716,883 | -0.07(-0.84%) |
Dec 07, 2018 | 8.556 | 8.644 | 8.277 | 8.312 | 1,309,989 | -0.23(-2.66%) |
Dec 06, 2018 | 8.373 | 8.548 | 8.321 | 8.539 | 2,041,936 | +0.02(+0.20%) |
Dec 04, 2018 | 8.879 | 8.879 | 8.522 | 8.522 | 1,984,244 | -0.59(-6.51%) |
Dec 03, 2018 | 9.089 | 9.184 | 9.019 | 9.115 | 2,250,767 | +0.65(+7.73%) |
Nov 30, 2018 | 8.452 | 8.535 | 8.434 | 8.461 | 1,802,754 | +0.03(+0.41%) |
Nov 29, 2018 | 8.443 | 8.500 | 8.392 | 8.426 | 1,152,814 | -0.04(-0.51%) |
Nov 28, 2018 | 8.304 | 8.478 | 8.234 | 8.469 | 1,271,639 | +0.16(+1.89%) |
Nov 27, 2018 | 8.304 | 8.347 | 8.242 | 8.312 | 999,802 | -0.05(-0.63%) |
Nov 26, 2018 | 8.312 | 8.408 | 8.299 | 8.365 | 1,068,736 | +0.07(+0.84%) |
Nov 23, 2018 | 8.181 | 8.330 | 8.181 | 8.295 | 775,262 | -0.01(-0.11%) |
Nov 21, 2018 | 8.304 | 8.304 | 8.304 | 0 | +0.11(+1.38%) | |
Nov 20, 2018 | 8.234 | 8.338 | 8.147 | 8.190 | 1,313,250 | -0.23(-2.69%) |
Nov 19, 2018 | 8.522 | 8.548 | 8.404 | 8.417 | 1,544,186 | -0.17(-1.93%) |
Nov 16, 2018 | 8.487 | 8.626 | 8.452 | 8.583 | 1,816,397 | -0.05(-0.61%) |
Nov 15, 2018 | 8.478 | 8.679 | 8.443 | 8.635 | 1,113,856 | +0.09(+1.02%) |
Nov 14, 2018 | 8.705 | 8.722 | 8.495 | 8.548 | 1,577,984 | -0.03(-0.31%) |
Nov 13, 2018 | 8.556 | 8.731 | 8.539 | 8.574 | 1,315,068 | +0.13(+1.55%) |
Nov 12, 2018 | 8.539 | 8.583 | 8.443 | 8.443 | 1,677,937 | -0.31(-3.49%) |
Nov 09, 2018 | 8.722 | 8.796 | 8.652 | 8.748 | 1,790,945 | -0.15(-1.67%) |
Nov 08, 2018 | 9.001 | 9.089 | 8.888 | 8.897 | 1,746,431 | -0.28(-3.04%) |
Nov 07, 2018 | 8.923 | 9.324 | 8.888 | 9.176 | 2,598,863 | -0.08(-0.85%) |
Nov 06, 2018 | 9.184 | 9.254 | 9.102 | 9.254 | 1,909,619 | +0.02(+0.19%) |
Nov 05, 2018 | 9.298 | 9.341 | 9.167 | 9.237 | 849,373 | -0.19(-2.04%) |
Nov 02, 2018 | 9.481 | 9.551 | 9.359 | 9.429 | 1,512,460 | +0.17(+1.89%) |
Nov 01, 2018 | 9.141 | 9.280 | 9.054 | 9.254 | 1,592,757 | +0.19(+2.12%) |
Oct 31, 2018 | 9.089 | 9.158 | 9.045 | 9.062 | 912,657 | +0.07(+0.78%) |
Oct 30, 2018 | 8.801 | 9.019 | 8.775 | 8.993 | 1,943,219 | +0.10(+1.08%) |
Oct 29, 2018 | 9.071 | 9.119 | 8.783 | 8.897 | 2,762,562 | +0.10(+1.19%) |
Oct 26, 2018 | 8.679 | 8.818 | 8.583 | 8.792 | 2,215,149 | +0.08(+0.90%) |
Oct 25, 2018 | 8.626 | 8.818 | 8.600 | 8.713 | 2,219,090 | +0.27(+3.20%) |
Oct 24, 2018 | 8.792 | 8.809 | 8.434 | 8.443 | 1,619,308 | -0.45(-5.10%) |
Oct 23, 2018 | 8.862 | 8.945 | 8.775 | 8.897 | 1,856,133 | -0.27(-2.95%) |
Oct 22, 2018 | 9.246 | 9.246 | 9.106 | 9.167 | 1,198,413 | -0.06(-0.66%) |
Oct 19, 2018 | 9.132 | 9.272 | 9.119 | 9.228 | 2,294,487 | -0.03(-0.38%) |
Oct 18, 2018 | 9.551 | 9.560 | 9.228 | 9.263 | 1,633,365 | -0.38(-3.89%) |
Oct 17, 2018 | 9.717 | 9.734 | 9.594 | 9.638 | 2,076,310 | -0.48(-4.74%) |
Oct 16, 2018 | 10.07 | 10.14 | 9.996 | 10.12 | 1,459,865 | +0.36(+3.66%) |
Oct 15, 2018 | 9.690 | 9.839 | 9.690 | 9.760 | 1,332,257 | +0.03(+0.36%) |
Oct 12, 2018 | 9.830 | 9.847 | 9.603 | 9.725 | 1,480,931 | +0.00(+0.00%) |
Oct 11, 2018 | 9.856 | 9.969 | 9.686 | 9.725 | 1,691,977 | -0.10(-0.98%) |
Oct 10, 2018 | 10.06 | 10.07 | 9.812 | 9.821 | 1,607,836 | -0.30(-2.93%) |
Oct 09, 2018 | 10.12 | 10.19 | 10.06 | 10.12 | 1,323,585 | -0.08(-0.77%) |
Oct 08, 2018 | 10.06 | 10.21 | 10.03 | 10.20 | 1,390,063 | -0.15(-1.43%) |
Oct 05, 2018 | 10.41 | 10.43 | 10.26 | 10.34 | 1,211,734 | -0.18(-1.74%) |
Oct 04, 2018 | 10.58 | 10.60 | 10.44 | 10.53 | 1,192,524 | -0.05(-0.49%) |
Oct 03, 2018 | 10.51 | 10.67 | 10.48 | 10.58 | 2,126,979 | +0.21(+2.02%) |
Oct 02, 2018 | 10.26 | 10.39 | 10.24 | 10.37 | 1,904,477 | +0.03(+0.34%) |