Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.260 | 8.500 | 8.100 | 8.450 | 1,494,900 | +0.30(+3.68%) |
Dec 28, 2018 | 8.290 | 8.585 | 8.130 | 8.150 | 3,770,700 | -0.13(-1.57%) |
Dec 27, 2018 | 8.260 | 8.510 | 8.205 | 8.280 | 2,025,023 | +0.14(+1.72%) |
Dec 26, 2018 | 8.430 | 8.490 | 8.110 | 8.140 | 1,054,651 | -0.20(-2.40%) |
Dec 24, 2018 | 8.250 | 8.340 | 8.170 | 8.340 | 1,183,200 | +0.15(+1.83%) |
Dec 21, 2018 | 8.200 | 8.320 | 8.050 | 8.190 | 3,770,100 | -0.04(-0.49%) |
Dec 20, 2018 | 8.110 | 8.280 | 8.060 | 8.230 | 1,994,144 | +0.39(+4.97%) |
Dec 19, 2018 | 8.420 | 8.440 | 7.840 | 7.840 | 3,069,359 | -0.55(-6.56%) |
Dec 18, 2018 | 8.200 | 8.440 | 8.080 | 8.390 | 2,309,598 | +0.19(+2.32%) |
Dec 17, 2018 | 7.560 | 8.210 | 7.540 | 8.200 | 5,258,707 | +0.78(+10.51%) |
Dec 14, 2018 | 7.300 | 7.475 | 7.117 | 7.420 | 1,127,700 | -0.01(-0.13%) |
Dec 13, 2018 | 7.580 | 7.700 | 7.410 | 7.430 | 1,291,783 | -0.22(-2.88%) |
Dec 12, 2018 | 7.150 | 7.660 | 7.150 | 7.650 | 1,361,224 | +0.52(+7.29%) |
Dec 11, 2018 | 7.320 | 7.425 | 7.090 | 7.130 | 841,258 | -0.17(-2.33%) |
Dec 10, 2018 | 7.300 | 7.500 | 7.210 | 7.300 | 1,374,315 | -0.09(-1.22%) |
Dec 07, 2018 | 7.250 | 7.470 | 7.170 | 7.390 | 1,349,800 | +0.22(+3.07%) |
Dec 06, 2018 | 7.060 | 7.320 | 6.960 | 7.170 | 1,269,791 | +0.11(+1.56%) |
Dec 04, 2018 | 7.200 | 7.300 | 7.040 | 7.060 | 1,199,500 | -0.04(-0.56%) |
Dec 03, 2018 | 7.340 | 7.445 | 6.960 | 7.100 | 1,951,405 | -0.01(-0.14%) |
Nov 30, 2018 | 7.060 | 7.160 | 6.760 | 7.110 | 1,614,800 | -0.01(-0.14%) |
Nov 29, 2018 | 7.450 | 7.450 | 7.120 | 7.120 | 1,125,771 | -0.31(-4.17%) |
Nov 28, 2018 | 7.190 | 7.540 | 7.050 | 7.430 | 1,141,303 | +0.15(+2.06%) |
Nov 27, 2018 | 7.570 | 7.570 | 7.220 | 7.280 | 1,317,658 | -0.22(-2.93%) |
Nov 26, 2018 | 7.760 | 7.820 | 7.500 | 7.500 | 902,641 | -0.18(-2.34%) |
Nov 23, 2018 | 7.620 | 7.840 | 7.620 | 7.680 | 492,900 | -0.10(-1.29%) |
Nov 21, 2018 | 7.780 | 7.780 | 7.780 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.870 | 7.883 | 7.530 | 7.670 | 1,192,818 | -0.19(-2.42%) |
Nov 19, 2018 | 7.740 | 8.010 | 7.740 | 7.860 | 1,336,030 | +0.06(+0.77%) |
Nov 16, 2018 | 7.710 | 7.900 | 7.640 | 7.800 | 1,525,400 | +0.22(+2.90%) |
Nov 15, 2018 | 7.520 | 7.665 | 7.438 | 7.580 | 1,364,165 | +0.04(+0.53%) |
Nov 14, 2018 | 7.350 | 7.690 | 7.345 | 7.540 | 1,846,549 | +0.04(+0.53%) |
Nov 13, 2018 | 7.580 | 7.710 | 7.345 | 7.500 | 1,668,498 | +0.00(+0.00%) |
Nov 12, 2018 | 7.480 | 7.678 | 7.400 | 7.500 | 1,571,615 | -0.04(-0.53%) |
Nov 09, 2018 | 7.500 | 7.810 | 7.325 | 7.540 | 2,513,900 | +0.26(+3.57%) |
Nov 08, 2018 | 7.250 | 7.460 | 7.180 | 7.280 | 2,474,964 | +0.03(+0.41%) |
Nov 07, 2018 | 7.860 | 7.900 | 7.230 | 7.250 | 2,721,505 | -0.57(-7.29%) |
Nov 06, 2018 | 8.120 | 8.190 | 7.740 | 7.820 | 1,628,967 | -0.31(-3.81%) |
Nov 05, 2018 | 8.130 | 8.370 | 7.925 | 8.130 | 1,475,637 | +0.00(+0.00%) |
Nov 02, 2018 | 7.930 | 8.175 | 7.840 | 8.130 | 1,950,500 | +0.13(+1.63%) |
Nov 01, 2018 | 8.230 | 8.360 | 7.960 | 8.000 | 1,712,792 | +0.03(+0.38%) |
Oct 31, 2018 | 7.910 | 8.160 | 7.900 | 7.970 | 2,058,373 | -0.09(-1.12%) |
Oct 30, 2018 | 7.780 | 8.090 | 7.728 | 8.060 | 996,840 | +0.22(+2.81%) |
Oct 29, 2018 | 7.760 | 8.120 | 7.730 | 7.840 | 1,367,167 | +0.00(+0.00%) |
Oct 26, 2018 | 7.780 | 8.060 | 7.640 | 7.840 | 1,599,300 | +0.09(+1.16%) |
Oct 25, 2018 | 8.000 | 8.086 | 7.740 | 7.750 | 1,534,160 | -0.23(-2.88%) |
Oct 24, 2018 | 8.050 | 8.190 | 7.977 | 7.980 | 1,100,226 | -0.13(-1.60%) |
Oct 23, 2018 | 8.250 | 8.420 | 8.070 | 8.110 | 1,290,306 | +0.04(+0.50%) |
Oct 22, 2018 | 7.950 | 8.170 | 7.815 | 8.070 | 1,115,983 | +0.09(+1.13%) |
Oct 19, 2018 | 8.110 | 8.185 | 7.890 | 7.980 | 1,287,800 | -0.09(-1.12%) |
Oct 18, 2018 | 8.380 | 8.540 | 8.060 | 8.070 | 2,060,105 | -0.33(-3.93%) |
Oct 17, 2018 | 8.460 | 8.580 | 8.300 | 8.400 | 1,653,970 | -0.06(-0.71%) |
Oct 16, 2018 | 8.570 | 8.675 | 8.370 | 8.460 | 2,022,859 | -0.04(-0.47%) |
Oct 15, 2018 | 8.430 | 8.640 | 8.320 | 8.500 | 2,696,887 | +0.25(+3.03%) |
Oct 12, 2018 | 8.190 | 8.300 | 7.925 | 8.250 | 2,291,600 | +0.02(+0.24%) |
Oct 11, 2018 | 7.740 | 8.315 | 7.520 | 8.230 | 3,566,693 | +0.58(+7.58%) |
Oct 10, 2018 | 7.280 | 7.770 | 7.260 | 7.650 | 2,550,861 | +0.39(+5.37%) |
Oct 09, 2018 | 7.930 | 8.000 | 7.250 | 7.260 | 3,311,419 | -0.80(-9.93%) |
Oct 08, 2018 | 8.000 | 8.070 | 7.850 | 8.060 | 1,627,252 | -0.09(-1.10%) |
Oct 05, 2018 | 8.480 | 8.570 | 8.150 | 8.150 | 2,104,700 | -0.27(-3.21%) |
Oct 04, 2018 | 7.980 | 8.610 | 7.980 | 8.420 | 3,167,371 | +0.46(+5.78%) |
Oct 03, 2018 | 8.100 | 8.100 | 7.870 | 7.960 | 1,605,538 | -0.13(-1.61%) |
Oct 02, 2018 | 7.750 | 8.140 | 7.750 | 8.090 | 2,855,589 | +0.43(+5.61%) |