Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.230 | 8.320 | 8.140 | 8.230 | 71,400 | +0.04(+0.49%) |
Dec 28, 2018 | 8.000 | 8.280 | 8.000 | 8.190 | 82,100 | +0.19(+2.37%) |
Dec 27, 2018 | 7.780 | 8.010 | 7.700 | 8.000 | 146,975 | +0.11(+1.39%) |
Dec 26, 2018 | 7.800 | 7.910 | 7.600 | 7.890 | 108,479 | +0.11(+1.41%) |
Dec 24, 2018 | 7.950 | 8.070 | 7.780 | 7.780 | 43,300 | -0.21(-2.63%) |
Dec 21, 2018 | 8.060 | 8.200 | 7.950 | 7.990 | 181,100 | -0.07(-0.87%) |
Dec 20, 2018 | 8.240 | 8.300 | 7.980 | 8.060 | 139,888 | -0.18(-2.18%) |
Dec 19, 2018 | 8.270 | 8.370 | 8.235 | 8.240 | 161,916 | -0.05(-0.60%) |
Dec 18, 2018 | 8.400 | 8.510 | 8.250 | 8.290 | 116,252 | +0.04(+0.48%) |
Dec 17, 2018 | 8.250 | 8.620 | 8.150 | 8.250 | 169,819 | +0.01(+0.12%) |
Dec 14, 2018 | 8.210 | 8.330 | 8.080 | 8.240 | 74,300 | -0.06(-0.72%) |
Dec 13, 2018 | 8.140 | 8.330 | 8.055 | 8.300 | 77,678 | +0.22(+2.72%) |
Dec 12, 2018 | 8.240 | 8.280 | 8.060 | 8.080 | 119,816 | -0.05(-0.62%) |
Dec 11, 2018 | 8.380 | 8.450 | 8.080 | 8.130 | 101,594 | -0.08(-0.97%) |
Dec 10, 2018 | 8.370 | 8.370 | 8.190 | 8.210 | 114,095 | -0.12(-1.44%) |
Dec 07, 2018 | 8.400 | 8.500 | 8.300 | 8.330 | 106,300 | +0.01(+0.12%) |
Dec 06, 2018 | 8.080 | 8.330 | 7.990 | 8.320 | 84,109 | +0.12(+1.46%) |
Dec 04, 2018 | 8.670 | 8.750 | 8.120 | 8.200 | 127,200 | -0.51(-5.86%) |
Dec 03, 2018 | 8.850 | 8.850 | 8.630 | 8.710 | 52,073 | -0.01(-0.11%) |
Nov 30, 2018 | 8.640 | 8.780 | 8.510 | 8.720 | 81,400 | +0.10(+1.16%) |
Nov 29, 2018 | 8.760 | 8.860 | 8.620 | 8.620 | 34,481 | -0.19(-2.16%) |
Nov 28, 2018 | 9.000 | 9.090 | 8.790 | 8.810 | 112,072 | -0.20(-2.22%) |
Nov 27, 2018 | 8.910 | 9.040 | 8.640 | 9.010 | 158,485 | -0.01(-0.11%) |
Nov 26, 2018 | 8.490 | 9.040 | 8.490 | 9.020 | 213,918 | +0.59(+7.00%) |
Nov 23, 2018 | 8.540 | 8.705 | 8.430 | 8.430 | 45,100 | -0.13(-1.52%) |
Nov 21, 2018 | 8.560 | 8.560 | 8.560 | 0 | +0.13(+1.54%) | |
Nov 20, 2018 | 8.510 | 8.660 | 8.390 | 8.430 | 133,669 | -0.26(-2.99%) |
Nov 19, 2018 | 8.960 | 8.960 | 8.650 | 8.690 | 96,060 | -0.28(-3.12%) |
Nov 16, 2018 | 8.900 | 9.030 | 8.850 | 8.970 | 157,900 | +0.03(+0.34%) |
Nov 15, 2018 | 8.800 | 8.950 | 8.735 | 8.940 | 80,224 | +0.09(+1.02%) |
Nov 14, 2018 | 8.950 | 8.965 | 8.700 | 8.850 | 104,171 | +0.00(+0.00%) |
Nov 13, 2018 | 8.800 | 8.990 | 8.750 | 8.850 | 77,511 | +0.08(+0.91%) |
Nov 12, 2018 | 8.780 | 8.800 | 8.590 | 8.770 | 104,613 | +0.02(+0.23%) |
Nov 09, 2018 | 9.300 | 9.310 | 8.725 | 8.750 | 165,800 | -0.53(-5.71%) |
Nov 08, 2018 | 9.230 | 9.320 | 9.230 | 9.280 | 53,845 | +0.03(+0.32%) |
Nov 07, 2018 | 9.250 | 9.350 | 9.240 | 9.250 | 71,789 | +0.03(+0.33%) |
Nov 06, 2018 | 9.350 | 9.420 | 9.150 | 9.220 | 62,343 | -0.15(-1.60%) |
Nov 05, 2018 | 9.250 | 9.430 | 9.110 | 9.370 | 79,022 | +0.14(+1.52%) |
Nov 02, 2018 | 9.220 | 9.390 | 9.090 | 9.230 | 115,000 | +0.05(+0.54%) |
Nov 01, 2018 | 8.940 | 9.290 | 8.905 | 9.180 | 106,048 | +0.28(+3.15%) |
Oct 31, 2018 | 9.000 | 9.040 | 8.830 | 8.900 | 67,400 | +0.00(+0.00%) |
Oct 30, 2018 | 8.780 | 9.039 | 8.630 | 8.900 | 74,575 | +0.13(+1.48%) |
Oct 29, 2018 | 8.950 | 9.025 | 8.705 | 8.770 | 83,557 | -0.03(-0.34%) |
Oct 26, 2018 | 8.800 | 8.990 | 8.730 | 8.800 | 63,400 | -0.14(-1.57%) |
Oct 25, 2018 | 8.920 | 9.090 | 8.833 | 8.940 | 87,321 | +0.06(+0.68%) |
Oct 24, 2018 | 9.060 | 9.110 | 8.830 | 8.880 | 102,379 | -0.19(-2.09%) |
Oct 23, 2018 | 8.950 | 9.140 | 8.735 | 9.070 | 97,457 | -0.03(-0.33%) |
Oct 22, 2018 | 9.110 | 9.360 | 8.950 | 9.100 | 60,915 | +0.09(+1.00%) |
Oct 19, 2018 | 9.160 | 9.290 | 8.970 | 9.010 | 61,900 | -0.15(-1.64%) |
Oct 18, 2018 | 9.300 | 9.420 | 9.090 | 9.160 | 102,240 | -0.27(-2.86%) |
Oct 17, 2018 | 9.680 | 9.680 | 9.350 | 9.430 | 67,855 | -0.29(-2.98%) |
Oct 16, 2018 | 9.380 | 9.800 | 9.350 | 9.720 | 59,122 | +0.42(+4.52%) |
Oct 15, 2018 | 9.060 | 9.435 | 9.030 | 9.300 | 94,677 | +0.17(+1.86%) |
Oct 12, 2018 | 9.100 | 9.230 | 8.980 | 9.130 | 226,200 | +0.16(+1.78%) |
Oct 11, 2018 | 9.180 | 9.280 | 8.970 | 8.970 | 113,008 | -0.25(-2.71%) |
Oct 10, 2018 | 9.740 | 9.770 | 9.200 | 9.220 | 121,153 | -0.56(-5.73%) |
Oct 09, 2018 | 9.960 | 10.04 | 9.780 | 9.780 | 83,934 | -0.21(-2.10%) |
Oct 08, 2018 | 10.19 | 10.19 | 9.892 | 9.990 | 122,817 | -0.20(-1.96%) |
Oct 05, 2018 | 10.25 | 10.33 | 9.980 | 10.19 | 112,900 | -0.06(-0.59%) |
Oct 04, 2018 | 10.24 | 10.38 | 10.11 | 10.25 | 199,808 | +0.02(+0.20%) |
Oct 03, 2018 | 9.680 | 10.41 | 9.590 | 10.23 | 234,035 | +0.59(+6.12%) |
Oct 02, 2018 | 9.570 | 9.670 | 9.470 | 9.640 | 98,798 | +0.08(+0.84%) |