Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.860 | 6.860 | 6.560 | 6.700 | 2,120,000 | -0.11(-1.62%) |
Dec 28, 2018 | 6.670 | 6.970 | 6.640 | 6.810 | 2,043,700 | +0.14(+2.10%) |
Dec 27, 2018 | 6.530 | 6.695 | 6.310 | 6.670 | 3,068,372 | +0.05(+0.76%) |
Dec 26, 2018 | 6.320 | 6.630 | 6.080 | 6.620 | 2,462,556 | +0.29(+4.58%) |
Dec 24, 2018 | 6.970 | 6.990 | 6.320 | 6.330 | 1,161,200 | -0.69(-9.83%) |
Dec 21, 2018 | 7.230 | 7.350 | 6.810 | 7.020 | 3,312,000 | -0.22(-3.04%) |
Dec 20, 2018 | 7.450 | 7.500 | 7.230 | 7.240 | 2,487,641 | -0.23(-3.08%) |
Dec 19, 2018 | 7.560 | 7.690 | 7.400 | 7.470 | 2,744,422 | -0.16(-2.10%) |
Dec 18, 2018 | 7.620 | 7.820 | 7.530 | 7.630 | 1,502,610 | +0.05(+0.66%) |
Dec 17, 2018 | 7.760 | 7.950 | 7.490 | 7.580 | 2,909,482 | -0.29(-3.68%) |
Dec 14, 2018 | 8.210 | 8.280 | 7.680 | 7.870 | 3,257,100 | -0.39(-4.72%) |
Dec 13, 2018 | 8.500 | 8.580 | 8.190 | 8.260 | 2,158,726 | -0.22(-2.59%) |
Dec 12, 2018 | 8.560 | 8.830 | 8.470 | 8.480 | 1,926,531 | -0.01(-0.12%) |
Dec 11, 2018 | 8.560 | 8.760 | 8.435 | 8.490 | 1,835,542 | +0.04(+0.47%) |
Dec 10, 2018 | 8.240 | 8.500 | 8.090 | 8.450 | 1,362,703 | +0.21(+2.55%) |
Dec 07, 2018 | 8.430 | 8.500 | 8.170 | 8.240 | 1,306,700 | -0.22(-2.60%) |
Dec 06, 2018 | 8.290 | 8.460 | 8.100 | 8.460 | 2,150,775 | +0.06(+0.71%) |
Dec 04, 2018 | 8.500 | 8.550 | 8.320 | 8.400 | 1,825,000 | -0.11(-1.29%) |
Dec 03, 2018 | 8.670 | 8.850 | 8.450 | 8.510 | 2,718,755 | -0.04(-0.47%) |
Nov 30, 2018 | 8.330 | 8.610 | 8.240 | 8.550 | 4,299,000 | +0.20(+2.40%) |
Nov 29, 2018 | 8.460 | 8.570 | 8.320 | 8.350 | 2,019,856 | -0.15(-1.76%) |
Nov 28, 2018 | 8.210 | 8.520 | 8.070 | 8.500 | 6,088,407 | +0.31(+3.79%) |
Nov 27, 2018 | 8.230 | 8.290 | 8.090 | 8.190 | 1,128,844 | -0.09(-1.09%) |
Nov 26, 2018 | 8.050 | 8.330 | 7.930 | 8.280 | 4,683,133 | +0.25(+3.11%) |
Nov 23, 2018 | 7.730 | 8.080 | 7.730 | 8.030 | 686,000 | +0.21(+2.69%) |
Nov 21, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.570 | 7.880 | 7.390 | 7.790 | 4,279,216 | +0.12(+1.56%) |
Nov 19, 2018 | 8.500 | 8.550 | 7.655 | 7.670 | 2,476,615 | -0.99(-11.43%) |
Nov 16, 2018 | 8.480 | 8.680 | 8.450 | 8.660 | 5,144,600 | +0.14(+1.64%) |
Nov 15, 2018 | 8.430 | 8.550 | 8.250 | 8.520 | 3,188,244 | +0.02(+0.24%) |
Nov 14, 2018 | 8.510 | 8.730 | 8.450 | 8.500 | 3,422,649 | +0.01(+0.12%) |
Nov 13, 2018 | 8.740 | 8.820 | 8.470 | 8.490 | 5,237,866 | -0.25(-2.86%) |
Nov 12, 2018 | 8.840 | 9.110 | 8.740 | 8.740 | 1,414,451 | -0.12(-1.35%) |
Nov 09, 2018 | 8.890 | 9.090 | 8.790 | 8.860 | 5,800,100 | -0.01(-0.11%) |
Nov 08, 2018 | 8.730 | 8.955 | 8.540 | 8.870 | 3,505,789 | +0.02(+0.23%) |
Nov 07, 2018 | 9.280 | 9.410 | 8.490 | 8.850 | 7,258,896 | -0.41(-4.43%) |
Nov 06, 2018 | 9.840 | 9.840 | 8.950 | 9.260 | 4,578,006 | +0.06(+0.65%) |
Nov 05, 2018 | 8.900 | 9.210 | 8.850 | 9.200 | 2,384,581 | +0.31(+3.49%) |
Nov 02, 2018 | 9.400 | 9.460 | 8.870 | 8.890 | 2,618,200 | -0.45(-4.82%) |
Nov 01, 2018 | 8.950 | 9.405 | 8.800 | 9.340 | 1,107,023 | +0.41(+4.59%) |
Oct 31, 2018 | 8.980 | 9.000 | 8.790 | 8.930 | 1,494,071 | +0.05(+0.56%) |
Oct 30, 2018 | 8.460 | 8.900 | 8.350 | 8.880 | 1,312,331 | +0.44(+5.21%) |
Oct 29, 2018 | 8.360 | 8.600 | 8.280 | 8.440 | 1,485,355 | +0.19(+2.30%) |
Oct 26, 2018 | 8.250 | 8.370 | 8.000 | 8.250 | 1,000,800 | -0.11(-1.32%) |
Oct 25, 2018 | 8.250 | 8.495 | 8.240 | 8.360 | 1,268,550 | +0.13(+1.58%) |
Oct 24, 2018 | 8.540 | 8.640 | 8.230 | 8.230 | 1,647,085 | -0.31(-3.63%) |
Oct 23, 2018 | 8.270 | 8.590 | 8.150 | 8.540 | 1,459,071 | +0.13(+1.55%) |
Oct 22, 2018 | 8.900 | 9.040 | 8.390 | 8.410 | 1,666,490 | -0.48(-5.40%) |
Oct 19, 2018 | 8.980 | 9.350 | 8.830 | 8.890 | 1,902,700 | -0.10(-1.11%) |
Oct 18, 2018 | 8.710 | 9.310 | 8.619 | 8.990 | 2,287,782 | +0.24(+2.74%) |
Oct 17, 2018 | 8.650 | 8.830 | 8.540 | 8.750 | 1,673,760 | +0.07(+0.81%) |
Oct 16, 2018 | 8.530 | 8.770 | 8.405 | 8.680 | 1,855,881 | +0.17(+2.00%) |
Oct 15, 2018 | 8.850 | 8.960 | 8.490 | 8.510 | 2,234,662 | -0.37(-4.17%) |
Oct 12, 2018 | 8.940 | 9.050 | 8.770 | 8.880 | 2,986,700 | +0.03(+0.34%) |
Oct 11, 2018 | 9.080 | 9.100 | 8.810 | 8.850 | 1,915,499 | -0.23(-2.53%) |
Oct 10, 2018 | 9.490 | 9.600 | 9.065 | 9.080 | 2,316,142 | -0.42(-4.42%) |
Oct 09, 2018 | 9.210 | 9.520 | 9.210 | 9.500 | 1,317,948 | +0.28(+3.04%) |
Oct 08, 2018 | 8.960 | 9.300 | 8.960 | 9.220 | 1,250,409 | +0.20(+2.22%) |
Oct 05, 2018 | 9.130 | 9.210 | 8.700 | 9.020 | 3,496,100 | -0.08(-0.88%) |
Oct 04, 2018 | 9.400 | 9.410 | 9.050 | 9.100 | 1,086,550 | -0.31(-3.29%) |
Oct 03, 2018 | 9.520 | 9.560 | 9.190 | 9.410 | 1,594,864 | +0.06(+0.64%) |
Oct 02, 2018 | 9.660 | 9.730 | 9.350 | 9.350 | 814,393 | -0.27(-2.81%) |