Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.460 | 8.685 | 8.455 | 8.550 | 10,300 | +0.09(+1.06%) |
Dec 28, 2018 | 8.100 | 8.730 | 8.000 | 8.460 | 22,200 | +0.46(+5.75%) |
Dec 27, 2018 | 6.880 | 8.820 | 6.880 | 8.000 | 300,108 | +0.90(+12.68%) |
Dec 26, 2018 | 7.010 | 7.131 | 6.750 | 7.100 | 13,676 | +0.35(+5.19%) |
Dec 24, 2018 | 6.940 | 7.010 | 6.700 | 6.750 | 8,700 | -0.25(-3.64%) |
Dec 21, 2018 | 7.980 | 7.980 | 6.760 | 7.005 | 34,100 | -0.86(-10.88%) |
Dec 20, 2018 | 7.700 | 8.000 | 7.700 | 7.860 | 52,819 | +0.16(+2.08%) |
Dec 19, 2018 | 8.050 | 8.050 | 7.700 | 7.700 | 29,751 | -0.25(-3.14%) |
Dec 18, 2018 | 8.000 | 8.000 | 7.870 | 7.950 | 45,852 | +0.25(+3.25%) |
Dec 17, 2018 | 7.190 | 8.000 | 7.190 | 7.700 | 61,412 | +0.70(+10.00%) |
Dec 14, 2018 | 7.030 | 7.100 | 7.000 | 7.000 | 8,600 | -0.10(-1.41%) |
Dec 13, 2018 | 7.100 | 7.100 | 7.040 | 7.100 | 14,508 | +0.03(+0.42%) |
Dec 12, 2018 | 7.000 | 7.070 | 6.930 | 7.070 | 11,882 | +0.07(+1.00%) |
Dec 11, 2018 | 7.060 | 7.360 | 6.760 | 7.000 | 57,060 | -0.07(-0.99%) |
Dec 10, 2018 | 7.000 | 7.392 | 6.500 | 7.070 | 111,043 | +0.08(+1.14%) |
Dec 07, 2018 | 6.660 | 7.000 | 6.660 | 6.990 | 4,500 | +0.44(+6.72%) |
Dec 06, 2018 | 6.850 | 6.850 | 6.513 | 6.550 | 2,312 | -0.40(-5.76%) |
Dec 04, 2018 | 7.000 | 7.000 | 6.560 | 6.950 | 3,400 | -0.30(-4.14%) |
Dec 03, 2018 | 6.690 | 7.250 | 6.413 | 7.250 | 6,211 | +0.60(+9.02%) |
Nov 30, 2018 | 6.420 | 6.650 | 6.420 | 6.650 | 2,200 | +0.15(+2.31%) |
Nov 29, 2018 | 6.570 | 6.570 | 6.020 | 6.500 | 2,511 | -0.12(-1.81%) |
Nov 28, 2018 | 5.950 | 6.620 | 5.850 | 6.620 | 14,888 | +0.65(+10.89%) |
Nov 27, 2018 | 5.780 | 6.003 | 5.750 | 5.970 | 12,565 | -0.03(-0.50%) |
Nov 26, 2018 | 5.830 | 6.000 | 5.651 | 6.000 | 9,807 | +0.03(+0.50%) |
Nov 23, 2018 | 5.850 | 5.970 | 5.650 | 5.970 | 11,800 | -0.23(-3.71%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.24(+4.03%) | |
Nov 20, 2018 | 6.140 | 6.250 | 5.690 | 5.960 | 5,448 | -0.19(-3.09%) |
Nov 19, 2018 | 6.310 | 6.460 | 6.000 | 6.150 | 9,670 | -0.15(-2.38%) |
Nov 16, 2018 | 6.060 | 6.450 | 6.060 | 6.300 | 10,100 | +0.24(+3.96%) |
Nov 15, 2018 | 5.872 | 6.160 | 5.872 | 6.060 | 8,011 | +0.16(+2.71%) |
Nov 14, 2018 | 5.660 | 5.950 | 5.660 | 5.900 | 2,392 | +0.24(+4.24%) |
Nov 13, 2018 | 5.700 | 5.900 | 5.300 | 5.660 | 37,601 | -0.01(-0.18%) |
Nov 12, 2018 | 5.720 | 6.620 | 5.561 | 5.670 | 6,779 | -0.54(-8.70%) |
Nov 09, 2018 | 6.530 | 6.960 | 5.850 | 6.210 | 10,500 | -0.29(-4.46%) |
Nov 08, 2018 | 7.100 | 7.100 | 6.500 | 6.500 | 17,915 | -0.55(-7.80%) |
Nov 07, 2018 | 7.150 | 7.400 | 7.000 | 7.050 | 5,102 | -0.15(-2.02%) |
Nov 06, 2018 | 7.597 | 7.721 | 7.000 | 7.196 | 8,515 | -0.30(-4.06%) |
Nov 05, 2018 | 7.500 | 7.500 | 7.500 | 29 | +0.00(+0.00%) | |
Nov 02, 2018 | 7.500 | 7.540 | 7.500 | 7.500 | 1,700 | +0.00(+0.00%) |
Nov 01, 2018 | 7.850 | 7.900 | 7.500 | 7.500 | 12,459 | -0.40(-5.06%) |
Oct 31, 2018 | 7.880 | 8.125 | 7.500 | 7.900 | 3,044 | -0.07(-0.88%) |
Oct 30, 2018 | 8.200 | 8.250 | 7.750 | 7.970 | 8,950 | -0.23(-2.80%) |
Oct 29, 2018 | 7.620 | 8.200 | 7.600 | 8.200 | 11,445 | +0.55(+7.19%) |
Oct 26, 2018 | 7.760 | 7.760 | 7.400 | 7.650 | 4,700 | -0.07(-0.85%) |
Oct 25, 2018 | 7.750 | 7.874 | 7.600 | 7.716 | 6,958 | +0.02(+0.21%) |
Oct 24, 2018 | 7.500 | 7.950 | 7.500 | 7.700 | 7,028 | +0.10(+1.32%) |
Oct 23, 2018 | 7.700 | 8.250 | 7.299 | 7.600 | 21,821 | -0.10(-1.30%) |
Oct 22, 2018 | 7.980 | 8.556 | 7.500 | 7.700 | 22,206 | -0.30(-3.75%) |
Oct 19, 2018 | 8.160 | 8.260 | 7.900 | 8.000 | 11,700 | -0.11(-1.36%) |
Oct 18, 2018 | 8.260 | 8.260 | 8.040 | 8.110 | 1,226 | -0.09(-1.10%) |
Oct 17, 2018 | 8.720 | 8.720 | 8.200 | 8.200 | 1,260 | -0.60(-6.82%) |
Oct 16, 2018 | 8.110 | 8.800 | 8.110 | 8.800 | 9,051 | +0.60(+7.32%) |
Oct 15, 2018 | 8.140 | 8.248 | 8.000 | 8.200 | 4,189 | +0.00(+0.00%) |
Oct 12, 2018 | 8.340 | 8.500 | 8.140 | 8.200 | 5,800 | -0.05(-0.61%) |
Oct 11, 2018 | 8.400 | 8.400 | 8.250 | 8.250 | 8,215 | -0.15(-1.79%) |
Oct 10, 2018 | 8.500 | 8.500 | 8.400 | 8.400 | 2,495 | -0.50(-5.62%) |
Oct 09, 2018 | 9.100 | 9.400 | 8.650 | 8.900 | 6,186 | -0.38(-4.09%) |
Oct 08, 2018 | 8.510 | 9.396 | 8.350 | 9.280 | 13,486 | +0.53(+6.06%) |
Oct 05, 2018 | 8.300 | 8.750 | 8.250 | 8.750 | 5,100 | +0.50(+6.06%) |
Oct 04, 2018 | 8.360 | 8.500 | 8.250 | 8.250 | 5,804 | -0.33(-3.80%) |
Oct 03, 2018 | 8.500 | 8.576 | 8.300 | 8.576 | 2,568 | +0.08(+0.89%) |
Oct 02, 2018 | 8.980 | 8.980 | 8.340 | 8.500 | 6,065 | -0.50(-5.56%) |
Oct 01, 2018 | 9.050 | 9.200 | 8.549 | 9.000 | 2,391 | +0.00(+0.00%) |
Sep 28, 2018 | 9.200 | 9.200 | 8.850 | 9.000 | 7,000 | -0.20(-2.17%) |
Sep 27, 2018 | 9.060 | 9.400 | 9.060 | 9.200 | 5,727 | +0.17(+1.92%) |
Sep 26, 2018 | 8.660 | 9.250 | 8.660 | 9.027 | 7,998 | +0.43(+4.96%) |
Sep 25, 2018 | 8.479 | 8.600 | 8.479 | 8.600 | 495 | +0.00(+0.00%) |
Sep 24, 2018 | 8.640 | 8.752 | 8.582 | 8.600 | 3,499 | -0.03(-0.35%) |
Sep 21, 2018 | 8.150 | 8.630 | 8.150 | 8.630 | 2,200 | +0.37(+4.48%) |
Sep 20, 2018 | 8.400 | 9.120 | 8.054 | 8.260 | 8,158 | +0.11(+1.35%) |
Sep 19, 2018 | 8.420 | 8.949 | 8.050 | 8.150 | 6,206 | -0.70(-7.91%) |
Sep 18, 2018 | 9.050 | 9.050 | 8.182 | 8.850 | 7,656 | -0.13(-1.45%) |
Sep 17, 2018 | 9.100 | 9.120 | 8.800 | 8.980 | 5,241 | -0.08(-0.88%) |
Sep 14, 2018 | 8.950 | 9.500 | 8.620 | 9.060 | 17,700 | +0.42(+4.86%) |
Sep 13, 2018 | 9.250 | 9.250 | 8.553 | 8.640 | 11,959 | -0.65(-7.05%) |
Sep 12, 2018 | 8.971 | 9.295 | 8.971 | 9.295 | 6,696 | +0.14(+1.58%) |
Sep 11, 2018 | 8.960 | 9.400 | 8.800 | 9.150 | 20,373 | +0.45(+5.17%) |
Sep 10, 2018 | 9.000 | 9.000 | 8.629 | 8.700 | 5,081 | +0.20(+2.35%) |
Sep 07, 2018 | 9.030 | 9.120 | 8.400 | 8.500 | 18,000 | -0.53(-5.87%) |
Sep 06, 2018 | 8.740 | 9.500 | 8.300 | 9.030 | 37,350 | +0.51(+5.99%) |
Sep 05, 2018 | 7.500 | 8.693 | 7.500 | 8.520 | 15,200 | +1.22(+16.71%) |