Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.630 | 7.720 | 7.400 | 7.610 | 5,563,800 | -0.01(-0.13%) |
Dec 28, 2018 | 7.690 | 7.775 | 7.470 | 7.620 | 4,639,700 | -0.06(-0.78%) |
Dec 27, 2018 | 7.500 | 7.690 | 7.390 | 7.680 | 7,306,528 | +0.10(+1.32%) |
Dec 26, 2018 | 7.350 | 7.590 | 7.170 | 7.580 | 5,124,084 | +0.27(+3.69%) |
Dec 24, 2018 | 7.340 | 7.510 | 7.160 | 7.310 | 2,605,300 | -0.13(-1.75%) |
Dec 21, 2018 | 7.510 | 7.630 | 7.320 | 7.440 | 10,005,700 | -0.05(-0.67%) |
Dec 20, 2018 | 7.430 | 7.575 | 7.350 | 7.490 | 4,576,647 | +0.02(+0.27%) |
Dec 19, 2018 | 7.650 | 7.840 | 7.430 | 7.470 | 7,599,213 | -0.14(-1.84%) |
Dec 18, 2018 | 7.710 | 7.840 | 7.480 | 7.610 | 11,521,510 | -0.02(-0.26%) |
Dec 17, 2018 | 7.680 | 7.940 | 7.470 | 7.630 | 9,982,725 | -0.10(-1.29%) |
Dec 14, 2018 | 7.750 | 7.950 | 7.720 | 7.730 | 6,278,300 | -0.13(-1.65%) |
Dec 13, 2018 | 8.170 | 8.230 | 7.760 | 7.860 | 5,907,127 | -0.32(-3.91%) |
Dec 12, 2018 | 8.310 | 8.420 | 8.180 | 8.180 | 4,535,804 | +0.11(+1.36%) |
Dec 11, 2018 | 8.400 | 8.470 | 8.030 | 8.070 | 6,071,090 | -0.14(-1.71%) |
Dec 10, 2018 | 8.420 | 8.520 | 8.090 | 8.210 | 7,613,289 | -0.20(-2.38%) |
Dec 07, 2018 | 8.400 | 8.530 | 8.160 | 8.410 | 9,726,600 | -0.06(-0.71%) |
Dec 06, 2018 | 8.340 | 8.480 | 8.195 | 8.470 | 5,340,444 | +0.05(+0.59%) |
Dec 04, 2018 | 8.780 | 8.910 | 8.385 | 8.420 | 7,173,900 | -0.45(-5.07%) |
Dec 03, 2018 | 8.830 | 8.980 | 8.680 | 8.870 | 6,214,848 | +0.12(+1.37%) |
Nov 30, 2018 | 8.480 | 8.760 | 8.480 | 8.750 | 6,831,900 | +0.20(+2.34%) |
Nov 29, 2018 | 8.590 | 8.690 | 8.405 | 8.550 | 3,389,961 | -0.08(-0.93%) |
Nov 28, 2018 | 8.550 | 8.660 | 8.230 | 8.630 | 6,227,908 | +0.13(+1.53%) |
Nov 27, 2018 | 8.280 | 8.510 | 8.215 | 8.500 | 10,052,119 | +0.10(+1.19%) |
Nov 26, 2018 | 8.340 | 8.400 | 8.160 | 8.400 | 6,682,395 | +0.15(+1.82%) |
Nov 23, 2018 | 7.980 | 8.315 | 7.980 | 8.250 | 2,345,400 | +0.12(+1.48%) |
Nov 21, 2018 | 8.130 | 8.130 | 8.130 | 0 | +0.08(+0.99%) | |
Nov 20, 2018 | 7.900 | 8.120 | 7.860 | 8.050 | 10,880,714 | -0.01(-0.12%) |
Nov 19, 2018 | 8.250 | 8.280 | 7.890 | 8.060 | 11,357,641 | -0.19(-2.30%) |
Nov 16, 2018 | 8.150 | 8.360 | 8.010 | 8.250 | 7,766,600 | +0.07(+0.86%) |
Nov 15, 2018 | 7.870 | 8.280 | 7.850 | 8.180 | 8,322,562 | +0.22(+2.76%) |
Nov 14, 2018 | 7.900 | 8.120 | 7.820 | 7.960 | 12,525,128 | +0.15(+1.92%) |
Nov 13, 2018 | 7.900 | 8.270 | 7.750 | 7.810 | 14,897,522 | -0.12(-1.51%) |
Nov 12, 2018 | 8.220 | 8.240 | 7.920 | 7.930 | 9,159,319 | -0.29(-3.53%) |
Nov 09, 2018 | 8.420 | 8.500 | 8.105 | 8.220 | 14,938,300 | -0.35(-4.08%) |
Nov 08, 2018 | 8.760 | 8.880 | 8.550 | 8.570 | 6,927,699 | -0.15(-1.72%) |
Nov 07, 2018 | 8.580 | 8.740 | 8.260 | 8.720 | 6,759,484 | +0.16(+1.87%) |
Nov 06, 2018 | 8.570 | 8.810 | 8.510 | 8.560 | 6,906,834 | -0.02(-0.23%) |
Nov 05, 2018 | 8.660 | 8.760 | 8.470 | 8.580 | 6,438,346 | -0.10(-1.15%) |
Nov 02, 2018 | 8.730 | 8.750 | 8.320 | 8.680 | 10,041,700 | +0.09(+1.05%) |
Nov 01, 2018 | 7.880 | 8.660 | 7.880 | 8.590 | 14,021,405 | +0.73(+9.29%) |
Oct 31, 2018 | 7.720 | 8.030 | 7.700 | 7.860 | 15,641,311 | +0.16(+2.08%) |
Oct 30, 2018 | 6.890 | 7.700 | 6.890 | 7.700 | 17,427,442 | +0.76(+10.95%) |
Oct 29, 2018 | 7.320 | 7.460 | 6.740 | 6.940 | 31,171,216 | -0.15(-2.12%) |
Oct 26, 2018 | 7.580 | 8.020 | 7.040 | 7.090 | 70,533,904 | -3.82(-35.01%) |
Oct 25, 2018 | 11.01 | 11.12 | 10.90 | 10.91 | 7,565,974 | +0.01(+0.09%) |
Oct 24, 2018 | 11.57 | 11.66 | 10.88 | 10.90 | 4,840,738 | -0.69(-5.95%) |
Oct 23, 2018 | 11.57 | 11.76 | 11.30 | 11.59 | 9,855,230 | -0.15(-1.28%) |
Oct 22, 2018 | 11.93 | 12.00 | 11.72 | 11.74 | 7,625,874 | -0.13(-1.10%) |
Oct 19, 2018 | 12.03 | 12.12 | 11.78 | 11.87 | 3,857,400 | -0.10(-0.84%) |
Oct 18, 2018 | 12.17 | 12.24 | 11.95 | 11.97 | 3,777,915 | -0.36(-2.92%) |
Oct 17, 2018 | 12.36 | 12.49 | 12.22 | 12.33 | 3,558,772 | -0.08(-0.64%) |
Oct 16, 2018 | 12.07 | 12.45 | 12.00 | 12.41 | 2,884,505 | +0.46(+3.85%) |
Oct 15, 2018 | 12.00 | 12.09 | 11.77 | 11.95 | 5,972,367 | -0.03(-0.25%) |
Oct 12, 2018 | 11.93 | 12.03 | 11.69 | 11.98 | 6,206,600 | +0.19(+1.61%) |
Oct 11, 2018 | 11.71 | 11.99 | 11.70 | 11.79 | 4,143,318 | -0.02(-0.17%) |
Oct 10, 2018 | 12.11 | 12.25 | 11.78 | 11.81 | 6,431,744 | -0.36(-2.96%) |
Oct 09, 2018 | 12.17 | 12.25 | 12.02 | 12.17 | 5,150,852 | -0.06(-0.49%) |
Oct 08, 2018 | 12.34 | 12.38 | 12.15 | 12.23 | 5,466,942 | -0.19(-1.53%) |
Oct 05, 2018 | 12.60 | 12.79 | 12.18 | 12.42 | 6,604,900 | -0.22(-1.74%) |
Oct 04, 2018 | 12.88 | 12.89 | 12.60 | 12.64 | 3,352,385 | -0.20(-1.56%) |
Oct 03, 2018 | 12.92 | 12.97 | 12.79 | 12.84 | 5,052,928 | -0.07(-0.54%) |
Oct 02, 2018 | 12.79 | 13.01 | 12.76 | 12.91 | 2,473,430 | +0.00(+0.00%) |