Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.307 | 8.387 | 8.276 | 8.288 | 770,088 | +0.07(+0.82%) |
Dec 28, 2018 | 8.079 | 8.282 | 8.061 | 8.221 | 1,019,737 | +0.18(+2.22%) |
Dec 27, 2018 | 7.938 | 8.049 | 7.883 | 8.042 | 1,129,529 | +0.06(+0.77%) |
Dec 26, 2018 | 7.649 | 7.987 | 7.612 | 7.981 | 827,701 | +0.36(+4.68%) |
Dec 24, 2018 | 7.784 | 7.815 | 7.615 | 7.624 | 1,337,531 | -0.26(-3.28%) |
Dec 21, 2018 | 8.079 | 8.092 | 7.821 | 7.883 | 1,042,344 | -0.09(-1.07%) |
Dec 20, 2018 | 8.316 | 8.316 | 7.864 | 7.968 | 1,493,728 | -0.38(-4.60%) |
Dec 19, 2018 | 8.480 | 8.602 | 8.322 | 8.352 | 603,075 | -0.14(-1.65%) |
Dec 18, 2018 | 8.499 | 8.566 | 8.413 | 8.492 | 756,609 | +0.05(+0.65%) |
Dec 17, 2018 | 8.681 | 8.701 | 8.383 | 8.438 | 1,014,579 | -0.26(-2.95%) |
Dec 14, 2018 | 8.828 | 8.828 | 8.681 | 8.694 | 413,022 | -0.18(-2.06%) |
Dec 13, 2018 | 8.797 | 8.883 | 8.778 | 8.877 | 582,828 | +0.09(+0.97%) |
Dec 12, 2018 | 8.791 | 8.834 | 8.748 | 8.791 | 438,703 | +0.09(+0.98%) |
Dec 11, 2018 | 8.797 | 8.834 | 8.688 | 8.706 | 404,020 | +0.00(+0.00%) |
Dec 10, 2018 | 8.797 | 8.803 | 8.645 | 8.706 | 667,471 | -0.13(-1.45%) |
Dec 07, 2018 | 8.907 | 8.931 | 8.761 | 8.834 | 436,150 | -0.06(-0.69%) |
Dec 06, 2018 | 8.925 | 8.937 | 8.748 | 8.895 | 1,073,260 | -0.11(-1.22%) |
Dec 04, 2018 | 9.169 | 9.169 | 8.977 | 9.005 | 376,936 | -0.18(-1.93%) |
Dec 03, 2018 | 9.151 | 9.194 | 9.126 | 9.181 | 483,622 | +0.14(+1.55%) |
Nov 30, 2018 | 9.084 | 9.111 | 9.029 | 9.041 | 725,168 | -0.03(-0.34%) |
Nov 29, 2018 | 9.041 | 9.084 | 9.006 | 9.072 | 403,228 | +0.04(+0.40%) |
Nov 28, 2018 | 8.889 | 9.065 | 8.877 | 9.035 | 667,279 | +0.17(+1.93%) |
Nov 27, 2018 | 8.852 | 8.895 | 8.840 | 8.864 | 447,926 | +0.01(+0.14%) |
Nov 26, 2018 | 8.840 | 8.895 | 8.773 | 8.852 | 430,982 | +0.09(+1.04%) |
Nov 23, 2018 | 8.803 | 8.816 | 8.755 | 8.761 | 166,324 | -0.07(-0.76%) |
Nov 21, 2018 | 8.828 | 8.828 | 8.828 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 8.864 | 8.930 | 8.809 | 8.858 | 677,686 | -0.14(-1.55%) |
Nov 19, 2018 | 9.003 | 9.003 | 8.900 | 8.997 | 524,336 | -0.01(-0.07%) |
Nov 16, 2018 | 9.021 | 9.070 | 8.985 | 9.003 | 349,234 | -0.04(-0.40%) |
Nov 15, 2018 | 8.985 | 9.076 | 8.904 | 9.039 | 430,472 | +0.04(+0.40%) |
Nov 14, 2018 | 9.106 | 9.142 | 8.930 | 9.003 | 401,801 | -0.08(-0.87%) |
Nov 13, 2018 | 9.106 | 9.178 | 9.063 | 9.082 | 594,458 | -0.03(-0.33%) |
Nov 12, 2018 | 9.203 | 9.203 | 9.094 | 9.112 | 232,263 | -0.11(-1.25%) |
Nov 09, 2018 | 9.257 | 9.269 | 9.191 | 9.227 | 378,654 | -0.05(-0.52%) |
Nov 08, 2018 | 9.269 | 9.293 | 9.239 | 9.275 | 430,312 | +0.01(+0.13%) |
Nov 07, 2018 | 9.166 | 9.263 | 9.130 | 9.263 | 533,272 | +0.19(+2.07%) |
Nov 06, 2018 | 9.033 | 9.100 | 9.007 | 9.076 | 282,736 | +0.06(+0.67%) |
Nov 05, 2018 | 9.070 | 9.076 | 9.003 | 9.015 | 438,113 | -0.03(-0.33%) |
Nov 02, 2018 | 9.033 | 9.094 | 8.924 | 9.045 | 318,162 | +0.06(+0.67%) |
Nov 01, 2018 | 8.918 | 8.997 | 8.918 | 8.985 | 347,624 | +0.10(+1.16%) |
Oct 31, 2018 | 8.785 | 8.918 | 8.767 | 8.882 | 686,699 | +0.22(+2.59%) |
Oct 30, 2018 | 8.658 | 8.713 | 8.598 | 8.658 | 580,069 | -0.01(-0.14%) |
Oct 29, 2018 | 8.864 | 8.894 | 8.598 | 8.670 | 912,921 | -0.16(-1.85%) |
Oct 26, 2018 | 8.834 | 8.888 | 8.694 | 8.834 | 830,361 | -0.06(-0.68%) |
Oct 25, 2018 | 8.997 | 9.015 | 8.858 | 8.894 | 1,283,703 | -0.08(-0.88%) |
Oct 24, 2018 | 9.233 | 9.233 | 8.955 | 8.973 | 496,555 | -0.24(-2.56%) |
Oct 23, 2018 | 9.100 | 9.215 | 9.009 | 9.209 | 502,669 | +0.02(+0.20%) |
Oct 22, 2018 | 9.262 | 9.262 | 9.168 | 9.190 | 429,042 | -0.03(-0.33%) |
Oct 19, 2018 | 9.244 | 9.316 | 9.202 | 9.220 | 474,148 | +0.01(+0.13%) |
Oct 18, 2018 | 9.280 | 9.298 | 9.172 | 9.208 | 362,690 | -0.07(-0.71%) |
Oct 17, 2018 | 9.352 | 9.368 | 9.250 | 9.274 | 834,239 | -0.01(-0.13%) |
Oct 16, 2018 | 9.196 | 9.322 | 9.178 | 9.286 | 705,323 | +0.14(+1.58%) |
Oct 15, 2018 | 9.082 | 9.154 | 9.064 | 9.142 | 452,901 | +0.08(+0.86%) |
Oct 12, 2018 | 9.070 | 9.136 | 9.025 | 9.064 | 824,431 | +0.09(+1.00%) |
Oct 11, 2018 | 9.190 | 9.196 | 8.944 | 8.974 | 1,162,072 | -0.26(-2.86%) |
Oct 10, 2018 | 9.400 | 9.424 | 9.196 | 9.238 | 1,340,189 | -0.17(-1.79%) |
Oct 09, 2018 | 9.460 | 9.520 | 9.400 | 9.406 | 579,081 | -0.07(-0.76%) |
Oct 08, 2018 | 9.478 | 9.498 | 9.406 | 9.478 | 295,709 | -0.03(-0.32%) |
Oct 05, 2018 | 9.562 | 9.574 | 9.400 | 9.508 | 690,578 | -0.07(-0.69%) |
Oct 04, 2018 | 9.677 | 9.695 | 9.526 | 9.574 | 533,752 | -0.11(-1.12%) |
Oct 03, 2018 | 9.689 | 9.701 | 9.647 | 9.683 | 332,574 | +0.03(+0.31%) |
Oct 02, 2018 | 9.695 | 9.713 | 9.653 | 9.653 | 306,834 | -0.04(-0.43%) |