Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.495 | 8.579 | 8.410 | 8.481 | 183,903 | +0.01(+0.17%) |
Dec 28, 2018 | 8.523 | 8.558 | 8.467 | 8.467 | 97,511 | -0.09(-1.07%) |
Dec 27, 2018 | 8.551 | 8.558 | 8.460 | 8.558 | 66,630 | +0.01(+0.08%) |
Dec 26, 2018 | 8.551 | 8.558 | 8.481 | 8.551 | 47,059 | -0.01(-0.08%) |
Dec 24, 2018 | 8.593 | 8.593 | 8.403 | 8.558 | 32,931 | -0.04(-0.49%) |
Dec 21, 2018 | 8.733 | 8.733 | 8.593 | 8.600 | 60,730 | -0.14(-1.61%) |
Dec 20, 2018 | 8.824 | 8.838 | 8.558 | 8.740 | 102,545 | -0.07(-0.84%) |
Dec 19, 2018 | 8.800 | 8.856 | 8.772 | 8.814 | 78,458 | +0.01(+0.08%) |
Dec 18, 2018 | 8.953 | 8.953 | 8.716 | 8.807 | 75,652 | -0.09(-1.02%) |
Dec 17, 2018 | 8.639 | 8.953 | 8.618 | 8.898 | 168,176 | +0.25(+2.91%) |
Dec 14, 2018 | 8.549 | 8.660 | 8.479 | 8.646 | 86,981 | +0.08(+0.98%) |
Dec 13, 2018 | 8.584 | 8.602 | 8.542 | 8.563 | 44,532 | -0.05(-0.57%) |
Dec 12, 2018 | 8.535 | 8.611 | 8.486 | 8.611 | 62,718 | +0.09(+1.06%) |
Dec 11, 2018 | 8.514 | 8.521 | 8.458 | 8.521 | 57,600 | +0.04(+0.49%) |
Dec 10, 2018 | 8.500 | 8.514 | 8.458 | 8.479 | 41,702 | -0.01(-0.16%) |
Dec 07, 2018 | 8.486 | 8.500 | 8.444 | 8.493 | 125,385 | +0.03(+0.33%) |
Dec 06, 2018 | 8.304 | 8.507 | 8.304 | 8.465 | 176,112 | +0.11(+1.34%) |
Dec 04, 2018 | 8.346 | 8.381 | 8.325 | 8.353 | 90,851 | +0.01(+0.08%) |
Dec 03, 2018 | 8.374 | 8.388 | 8.339 | 8.346 | 143,417 | -0.03(-0.42%) |
Nov 30, 2018 | 8.360 | 8.395 | 8.332 | 8.381 | 78,957 | +0.02(+0.25%) |
Nov 29, 2018 | 8.360 | 8.458 | 8.360 | 8.360 | 87,651 | -0.04(-0.50%) |
Nov 28, 2018 | 8.402 | 8.411 | 8.388 | 8.402 | 47,617 | +0.00(+0.00%) |
Nov 27, 2018 | 8.409 | 8.444 | 8.388 | 8.402 | 125,622 | -0.06(-0.66%) |
Nov 26, 2018 | 8.549 | 8.563 | 8.437 | 8.458 | 44,498 | -0.03(-0.33%) |
Nov 23, 2018 | 8.521 | 8.542 | 8.472 | 8.486 | 24,647 | -0.06(-0.65%) |
Nov 21, 2018 | 8.542 | 8.542 | 8.542 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.503 | 8.566 | 8.490 | 8.531 | 23,098 | -0.03(-0.41%) |
Nov 19, 2018 | 8.559 | 8.594 | 8.559 | 8.566 | 33,831 | +0.01(+0.08%) |
Nov 16, 2018 | 8.580 | 8.601 | 8.559 | 8.559 | 20,744 | -0.05(-0.56%) |
Nov 15, 2018 | 8.670 | 8.670 | 8.601 | 8.608 | 31,575 | -0.06(-0.70%) |
Nov 14, 2018 | 8.698 | 8.698 | 8.656 | 8.669 | 11,922 | -0.03(-0.30%) |
Nov 13, 2018 | 8.663 | 8.698 | 8.649 | 8.695 | 22,726 | -0.01(-0.12%) |
Nov 12, 2018 | 8.705 | 8.705 | 8.661 | 8.705 | 30,775 | +0.00(+0.00%) |
Nov 09, 2018 | 8.691 | 8.719 | 8.677 | 8.705 | 24,634 | +0.01(+0.08%) |
Nov 08, 2018 | 8.732 | 8.732 | 8.677 | 8.698 | 24,416 | -0.04(-0.48%) |
Nov 07, 2018 | 8.712 | 8.746 | 8.684 | 8.739 | 41,375 | +0.05(+0.56%) |
Nov 06, 2018 | 8.670 | 8.691 | 8.670 | 8.691 | 17,687 | +0.02(+0.24%) |
Nov 05, 2018 | 8.677 | 8.677 | 8.668 | 8.670 | 27,750 | -0.02(-0.24%) |
Nov 02, 2018 | 8.663 | 8.691 | 8.663 | 8.691 | 16,134 | +0.03(+0.40%) |
Nov 01, 2018 | 8.628 | 8.663 | 8.628 | 8.656 | 30,756 | +0.01(+0.16%) |
Oct 31, 2018 | 8.573 | 8.642 | 8.573 | 8.642 | 32,397 | +0.07(+0.81%) |
Oct 30, 2018 | 8.587 | 8.592 | 8.548 | 8.573 | 35,930 | -0.01(-0.16%) |
Oct 29, 2018 | 8.621 | 8.642 | 8.587 | 8.587 | 13,851 | -0.01(-0.08%) |
Oct 26, 2018 | 8.587 | 8.635 | 8.587 | 8.594 | 10,372 | +0.03(+0.41%) |
Oct 25, 2018 | 8.684 | 8.684 | 8.559 | 8.559 | 17,993 | -0.11(-1.28%) |
Oct 24, 2018 | 8.691 | 8.691 | 8.649 | 8.670 | 31,504 | +0.01(+0.08%) |
Oct 23, 2018 | 8.587 | 8.698 | 8.578 | 8.663 | 79,761 | +0.06(+0.65%) |
Oct 22, 2018 | 8.587 | 8.621 | 8.587 | 8.608 | 53,555 | -0.01(-0.08%) |
Oct 19, 2018 | 8.580 | 8.635 | 8.580 | 8.614 | 47,251 | +0.02(+0.24%) |
Oct 18, 2018 | 8.656 | 8.691 | 8.594 | 8.594 | 44,104 | -0.07(-0.76%) |
Oct 17, 2018 | 8.660 | 8.666 | 8.639 | 8.660 | 25,543 | +0.04(+0.48%) |
Oct 16, 2018 | 8.487 | 8.618 | 8.480 | 8.618 | 46,721 | +0.13(+1.55%) |
Oct 15, 2018 | 8.446 | 8.495 | 8.446 | 8.487 | 29,476 | +0.06(+0.66%) |
Oct 12, 2018 | 8.480 | 8.501 | 8.425 | 8.432 | 21,866 | -0.03(-0.33%) |
Oct 11, 2018 | 8.425 | 8.487 | 8.425 | 8.459 | 68,780 | -0.01(-0.08%) |
Oct 10, 2018 | 8.480 | 8.494 | 8.449 | 8.466 | 50,960 | -0.02(-0.24%) |
Oct 09, 2018 | 8.459 | 8.494 | 8.452 | 8.487 | 46,340 | +0.01(+0.08%) |
Oct 08, 2018 | 8.508 | 8.569 | 8.480 | 8.480 | 42,189 | -0.03(-0.41%) |
Oct 05, 2018 | 8.653 | 8.653 | 8.515 | 8.515 | 36,347 | -0.14(-1.60%) |
Oct 04, 2018 | 8.666 | 8.673 | 8.646 | 8.653 | 36,658 | -0.01(-0.16%) |
Oct 03, 2018 | 8.701 | 8.784 | 8.666 | 8.666 | 56,274 | -0.03(-0.32%) |
Oct 02, 2018 | 8.736 | 8.756 | 8.694 | 8.694 | 48,108 | -0.04(-0.47%) |