Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.159 | 8.253 | 8.087 | 8.131 | 1,412,380 | +0.11(+1.37%) |
Dec 28, 2018 | 7.974 | 8.109 | 7.946 | 8.021 | 856,857 | +0.09(+1.15%) |
Dec 27, 2018 | 7.993 | 7.996 | 7.710 | 7.930 | 865,495 | -0.03(-0.43%) |
Dec 26, 2018 | 7.764 | 7.971 | 7.732 | 7.965 | 622,486 | +0.24(+3.13%) |
Dec 24, 2018 | 7.914 | 7.914 | 7.695 | 7.723 | 635,475 | -0.18(-2.26%) |
Dec 21, 2018 | 8.009 | 8.068 | 7.892 | 7.902 | 725,302 | -0.14(-1.72%) |
Dec 20, 2018 | 8.005 | 8.150 | 8.005 | 8.040 | 1,078,760 | -0.08(-0.93%) |
Dec 19, 2018 | 8.191 | 8.235 | 8.090 | 8.115 | 778,039 | -0.07(-0.84%) |
Dec 18, 2018 | 8.260 | 8.282 | 8.150 | 8.184 | 1,212,064 | -0.09(-1.14%) |
Dec 17, 2018 | 8.508 | 8.555 | 8.247 | 8.279 | 763,281 | -0.27(-3.16%) |
Dec 14, 2018 | 8.470 | 8.586 | 8.417 | 8.549 | 496,594 | +0.06(+0.74%) |
Dec 13, 2018 | 8.476 | 8.529 | 8.436 | 8.486 | 501,334 | +0.01(+0.11%) |
Dec 12, 2018 | 8.517 | 8.608 | 8.470 | 8.476 | 895,689 | -0.02(-0.22%) |
Dec 11, 2018 | 8.564 | 8.614 | 8.486 | 8.495 | 428,030 | -0.03(-0.40%) |
Dec 10, 2018 | 8.649 | 8.706 | 8.511 | 8.530 | 688,833 | -0.14(-1.63%) |
Dec 07, 2018 | 8.797 | 8.847 | 8.658 | 8.671 | 536,411 | -0.09(-1.07%) |
Dec 06, 2018 | 8.762 | 8.784 | 8.583 | 8.765 | 1,164,239 | -0.21(-2.34%) |
Dec 04, 2018 | 9.010 | 9.114 | 8.910 | 8.975 | 825,322 | -0.01(-0.14%) |
Dec 03, 2018 | 9.088 | 9.088 | 8.944 | 8.988 | 470,554 | +0.00(+0.03%) |
Nov 30, 2018 | 8.947 | 8.991 | 8.878 | 8.985 | 330,638 | +0.02(+0.25%) |
Nov 29, 2018 | 9.004 | 9.007 | 8.894 | 8.963 | 435,652 | +0.25(+2.85%) |
Nov 28, 2018 | 8.633 | 8.714 | 8.549 | 8.714 | 728,697 | +0.11(+1.26%) |
Nov 27, 2018 | 8.582 | 8.627 | 8.564 | 8.606 | 452,812 | +0.00(+0.04%) |
Nov 26, 2018 | 8.711 | 8.729 | 8.524 | 8.603 | 661,338 | +0.03(+0.35%) |
Nov 23, 2018 | 8.494 | 8.588 | 8.458 | 8.573 | 328,983 | +0.11(+1.25%) |
Nov 21, 2018 | 8.467 | 8.467 | 8.467 | 0 | +0.18(+2.22%) | |
Nov 20, 2018 | 8.389 | 8.416 | 8.262 | 8.283 | 760,969 | -0.13(-1.51%) |
Nov 19, 2018 | 8.353 | 8.458 | 8.353 | 8.410 | 402,122 | +0.06(+0.69%) |
Nov 16, 2018 | 8.316 | 8.389 | 8.316 | 8.353 | 356,508 | +0.04(+0.44%) |
Nov 15, 2018 | 8.374 | 8.398 | 8.301 | 8.316 | 619,118 | -0.08(-0.97%) |
Nov 14, 2018 | 8.533 | 8.542 | 8.389 | 8.398 | 789,798 | -0.11(-1.31%) |
Nov 13, 2018 | 8.666 | 8.666 | 8.473 | 8.509 | 468,711 | -0.12(-1.43%) |
Nov 12, 2018 | 8.609 | 8.681 | 8.585 | 8.633 | 323,514 | +0.05(+0.56%) |
Nov 09, 2018 | 8.533 | 8.609 | 8.494 | 8.585 | 349,544 | +0.01(+0.14%) |
Nov 08, 2018 | 8.633 | 8.678 | 8.518 | 8.573 | 396,613 | -0.06(-0.70%) |
Nov 07, 2018 | 8.654 | 8.702 | 8.570 | 8.633 | 444,545 | +0.08(+0.95%) |
Nov 06, 2018 | 8.431 | 8.579 | 8.431 | 8.552 | 513,011 | +0.09(+1.11%) |
Nov 05, 2018 | 8.368 | 8.467 | 8.368 | 8.458 | 595,346 | +0.15(+1.81%) |
Nov 02, 2018 | 8.277 | 8.337 | 8.166 | 8.307 | 554,827 | +0.04(+0.47%) |
Nov 01, 2018 | 8.244 | 8.431 | 8.187 | 8.268 | 692,456 | +0.05(+0.62%) |
Oct 31, 2018 | 8.491 | 8.491 | 7.864 | 8.217 | 1,835,672 | -0.22(-2.57%) |
Oct 30, 2018 | 8.443 | 8.521 | 8.377 | 8.434 | 523,806 | -0.05(-0.64%) |
Oct 29, 2018 | 8.603 | 8.699 | 8.452 | 8.488 | 531,194 | -0.12(-1.37%) |
Oct 26, 2018 | 8.630 | 8.669 | 8.549 | 8.606 | 570,082 | -0.06(-0.70%) |
Oct 25, 2018 | 8.729 | 8.784 | 8.654 | 8.666 | 569,794 | -0.06(-0.73%) |
Oct 24, 2018 | 8.757 | 8.862 | 8.708 | 8.729 | 507,735 | -0.01(-0.10%) |
Oct 23, 2018 | 8.717 | 8.790 | 8.699 | 8.738 | 435,776 | -0.07(-0.79%) |
Oct 22, 2018 | 8.760 | 8.850 | 8.702 | 8.808 | 534,965 | +0.05(+0.59%) |
Oct 19, 2018 | 8.772 | 8.826 | 8.745 | 8.757 | 337,937 | +0.00(+0.00%) |
Oct 18, 2018 | 8.817 | 8.862 | 8.735 | 8.757 | 537,187 | -0.09(-0.99%) |
Oct 17, 2018 | 8.874 | 8.904 | 8.814 | 8.844 | 373,160 | -0.05(-0.58%) |
Oct 16, 2018 | 8.856 | 8.968 | 8.856 | 8.895 | 294,191 | +0.06(+0.65%) |
Oct 15, 2018 | 8.838 | 8.945 | 8.787 | 8.838 | 265,159 | +0.01(+0.10%) |
Oct 12, 2018 | 8.832 | 8.832 | 8.729 | 8.829 | 532,276 | +0.08(+0.93%) |
Oct 11, 2018 | 8.781 | 8.829 | 8.705 | 8.748 | 926,286 | -0.09(-1.06%) |
Oct 10, 2018 | 8.959 | 8.983 | 8.826 | 8.841 | 641,838 | -0.14(-1.54%) |
Oct 09, 2018 | 9.034 | 9.052 | 8.925 | 8.980 | 366,086 | -0.08(-0.83%) |
Oct 08, 2018 | 9.046 | 9.089 | 9.031 | 9.055 | 180,585 | +0.04(+0.40%) |
Oct 05, 2018 | 9.040 | 9.049 | 8.965 | 9.019 | 460,311 | +0.01(+0.10%) |
Oct 04, 2018 | 9.173 | 9.173 | 8.971 | 9.010 | 709,940 | -0.17(-1.81%) |
Oct 03, 2018 | 9.278 | 9.278 | 9.140 | 9.176 | 371,100 | -0.08(-0.85%) |
Oct 02, 2018 | 9.236 | 9.269 | 9.164 | 9.254 | 257,787 | +0.02(+0.16%) |