Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.264 | 7.303 | 6.925 | 7.075 | 81,123 | -0.20(-2.78%) |
Dec 28, 2018 | 7.310 | 7.343 | 7.277 | 7.277 | 8,894 | -0.04(-0.50%) |
Dec 27, 2018 | 7.306 | 7.434 | 7.281 | 7.314 | 8,766 | +0.02(+0.34%) |
Dec 26, 2018 | 7.202 | 7.304 | 7.199 | 7.289 | 6,462 | +0.11(+1.60%) |
Dec 24, 2018 | 7.181 | 7.213 | 7.174 | 7.174 | 12,841 | -0.04(-0.54%) |
Dec 21, 2018 | 7.220 | 7.220 | 7.142 | 7.213 | 4,486 | -0.05(-0.62%) |
Dec 20, 2018 | 8.099 | 8.099 | 7.252 | 7.258 | 21,540 | -0.93(-11.37%) |
Dec 19, 2018 | 8.402 | 8.402 | 8.189 | 8.189 | 9,177 | -0.21(-2.54%) |
Dec 18, 2018 | 8.402 | 8.428 | 8.353 | 8.402 | 9,671 | -0.06(-0.70%) |
Dec 17, 2018 | 8.428 | 8.545 | 8.428 | 8.462 | 64,896 | +0.03(+0.32%) |
Dec 14, 2018 | 8.435 | 8.480 | 8.428 | 8.435 | 3,094 | -0.04(-0.50%) |
Dec 13, 2018 | 8.499 | 8.602 | 8.437 | 8.477 | 2,709 | +0.05(+0.58%) |
Dec 12, 2018 | 8.428 | 8.448 | 8.428 | 8.428 | 1,745 | -0.05(-0.54%) |
Dec 11, 2018 | 8.474 | 8.474 | 8.474 | 8.474 | 307 | +0.05(+0.54%) |
Dec 10, 2018 | 8.538 | 8.544 | 8.428 | 8.428 | 7,001 | -0.06(-0.69%) |
Dec 07, 2018 | 8.486 | 8.545 | 8.486 | 8.486 | 6,188 | +0.00(+0.00%) |
Dec 06, 2018 | 8.532 | 8.532 | 8.486 | 8.486 | 6,536 | -0.05(-0.53%) |
Dec 04, 2018 | 8.538 | 8.538 | 8.493 | 8.532 | 2,166 | -0.01(-0.08%) |
Dec 03, 2018 | 8.545 | 8.614 | 8.538 | 8.538 | 5,689 | +0.02(+0.27%) |
Nov 30, 2018 | 8.515 | 8.515 | 8.515 | 8.515 | 309 | -0.00(-0.00%) |
Nov 29, 2018 | 8.532 | 8.532 | 8.516 | 8.516 | 5,888 | +0.01(+0.10%) |
Nov 28, 2018 | 8.487 | 8.518 | 8.487 | 8.507 | 1,872 | +0.02(+0.24%) |
Nov 27, 2018 | 8.487 | 8.545 | 8.487 | 8.487 | 9,109 | -0.01(-0.10%) |
Nov 26, 2018 | 8.528 | 8.536 | 8.495 | 8.495 | 2,277 | -0.08(-0.95%) |
Nov 23, 2018 | 8.577 | 8.577 | 8.577 | 8.577 | 467 | +0.00(+0.00%) |
Nov 21, 2018 | 8.577 | 8.577 | 8.577 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.487 | 8.547 | 8.487 | 8.490 | 11,025 | -0.01(-0.11%) |
Nov 19, 2018 | 8.532 | 8.551 | 8.500 | 8.500 | 4,604 | -0.05(-0.60%) |
Nov 16, 2018 | 8.487 | 8.551 | 8.487 | 8.551 | 1,402 | +0.00(+0.05%) |
Nov 15, 2018 | 8.596 | 8.596 | 8.506 | 8.547 | 4,863 | -0.05(-0.57%) |
Nov 14, 2018 | 8.526 | 8.596 | 8.513 | 8.596 | 5,529 | +0.07(+0.83%) |
Nov 13, 2018 | 8.493 | 8.553 | 8.493 | 8.526 | 3,879 | -0.03(-0.35%) |
Nov 12, 2018 | 8.538 | 8.558 | 8.474 | 8.555 | 34,085 | +0.06(+0.73%) |
Nov 09, 2018 | 8.522 | 8.522 | 8.493 | 8.493 | 623 | +0.00(+0.00%) |
Nov 08, 2018 | 8.590 | 8.590 | 8.493 | 8.493 | 5,359 | -0.10(-1.19%) |
Nov 07, 2018 | 8.590 | 8.596 | 8.584 | 8.596 | 3,081 | +0.10(+1.21%) |
Nov 06, 2018 | 8.591 | 8.591 | 8.493 | 8.493 | 6,424 | -0.07(-0.82%) |
Nov 05, 2018 | 8.551 | 8.609 | 8.551 | 8.564 | 3,315 | +0.07(+0.83%) |
Nov 02, 2018 | 8.596 | 8.660 | 8.493 | 8.493 | 10,132 | -0.12(-1.34%) |
Nov 01, 2018 | 8.487 | 8.609 | 8.487 | 8.609 | 7,303 | +0.12(+1.44%) |
Oct 31, 2018 | 8.558 | 8.596 | 8.452 | 8.487 | 18,748 | -0.09(-1.05%) |
Oct 30, 2018 | 8.570 | 8.631 | 8.558 | 8.577 | 12,020 | +0.02(+0.19%) |
Oct 29, 2018 | 8.625 | 8.625 | 8.561 | 8.561 | 5,129 | -0.01(-0.07%) |
Oct 26, 2018 | 8.561 | 8.593 | 8.561 | 8.567 | 7,541 | +0.01(+0.07%) |
Oct 25, 2018 | 8.599 | 8.618 | 8.561 | 8.561 | 5,750 | +0.00(+0.00%) |
Oct 24, 2018 | 8.656 | 8.656 | 8.561 | 8.561 | 16,245 | -0.10(-1.11%) |
Oct 23, 2018 | 8.714 | 8.746 | 8.561 | 8.657 | 18,829 | -0.24(-2.68%) |
Oct 22, 2018 | 8.835 | 8.924 | 8.835 | 8.896 | 4,268 | +0.07(+0.83%) |
Oct 19, 2018 | 8.644 | 8.886 | 8.644 | 8.822 | 5,970 | +0.22(+2.51%) |
Oct 18, 2018 | 8.962 | 8.962 | 8.548 | 8.605 | 17,786 | -0.36(-3.98%) |
Oct 17, 2018 | 8.993 | 9.038 | 8.962 | 8.962 | 5,497 | -0.01(-0.14%) |
Oct 16, 2018 | 8.975 | 9.006 | 8.975 | 8.975 | 1,365 | +0.03(+0.33%) |
Oct 15, 2018 | 8.945 | 8.945 | 8.945 | 8.945 | 1,393 | -0.05(-0.54%) |
Oct 12, 2018 | 9.019 | 9.019 | 8.962 | 8.994 | 2,670 | +0.07(+0.79%) |
Oct 11, 2018 | 9.089 | 9.089 | 8.923 | 8.923 | 6,229 | -0.18(-1.97%) |
Oct 10, 2018 | 9.102 | 9.102 | 9.096 | 9.102 | 842 | +0.00(+0.00%) |
Oct 09, 2018 | 9.099 | 9.102 | 9.099 | 9.102 | 1,035 | -0.08(-0.84%) |
Oct 08, 2018 | 9.102 | 9.196 | 9.102 | 9.179 | 5,789 | +0.01(+0.07%) |
Oct 05, 2018 | 9.178 | 9.204 | 9.096 | 9.172 | 5,027 | +0.06(+0.63%) |
Oct 04, 2018 | 9.175 | 9.175 | 9.115 | 9.115 | 425 | +0.03(+0.28%) |
Oct 03, 2018 | 9.089 | 9.166 | 9.089 | 9.089 | 3,644 | -0.02(-0.22%) |
Oct 02, 2018 | 9.089 | 9.110 | 9.089 | 9.110 | 1,904 | -0.01(-0.09%) |