Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.373 | 8.426 | 8.297 | 8.417 | 8,177,051 | +0.08(+0.95%) |
Dec 28, 2018 | 8.381 | 8.399 | 8.293 | 8.337 | 7,712,289 | -0.02(-0.21%) |
Dec 27, 2018 | 8.222 | 8.355 | 8.205 | 8.355 | 11,148,518 | +0.06(+0.75%) |
Dec 26, 2018 | 8.090 | 8.293 | 8.063 | 8.293 | 10,184,505 | +0.27(+3.30%) |
Dec 24, 2018 | 8.125 | 8.169 | 8.019 | 8.028 | 9,716,681 | -0.02(-0.22%) |
Dec 21, 2018 | 8.143 | 8.231 | 8.045 | 8.045 | 17,289,960 | -0.16(-1.94%) |
Dec 20, 2018 | 8.408 | 8.434 | 8.081 | 8.205 | 26,635,602 | -0.13(-1.59%) |
Dec 19, 2018 | 8.390 | 8.470 | 8.293 | 8.337 | 9,247,038 | -0.10(-1.15%) |
Dec 18, 2018 | 8.558 | 8.594 | 8.399 | 8.434 | 11,019,557 | -0.05(-0.63%) |
Dec 17, 2018 | 8.682 | 8.691 | 8.434 | 8.487 | 11,899,435 | -0.26(-2.93%) |
Dec 14, 2018 | 8.832 | 8.850 | 8.726 | 8.744 | 8,821,881 | +0.02(+0.20%) |
Dec 13, 2018 | 8.779 | 8.823 | 8.704 | 8.726 | 9,016,669 | +0.19(+2.17%) |
Dec 12, 2018 | 8.638 | 8.682 | 8.540 | 8.540 | 6,168,122 | -0.03(-0.31%) |
Dec 11, 2018 | 8.532 | 8.638 | 8.505 | 8.567 | 8,995,144 | +0.11(+1.25%) |
Dec 10, 2018 | 8.443 | 8.479 | 8.337 | 8.461 | 8,744,360 | -0.11(-1.24%) |
Dec 07, 2018 | 8.691 | 8.815 | 8.532 | 8.567 | 12,841,297 | -0.12(-1.42%) |
Dec 06, 2018 | 8.638 | 8.717 | 8.585 | 8.691 | 19,429,014 | -0.02(-0.20%) |
Dec 04, 2018 | 8.788 | 8.885 | 8.691 | 8.708 | 10,766,665 | -0.04(-0.50%) |
Dec 03, 2018 | 8.762 | 8.788 | 8.717 | 8.753 | 14,920,369 | +0.04(+0.41%) |
Nov 30, 2018 | 8.664 | 8.717 | 8.620 | 8.717 | 11,834,747 | +0.16(+1.86%) |
Nov 29, 2018 | 8.655 | 8.664 | 8.540 | 8.558 | 14,004,668 | -0.16(-1.83%) |
Nov 28, 2018 | 8.514 | 8.744 | 8.452 | 8.717 | 15,754,748 | +0.52(+6.36%) |
Nov 27, 2018 | 8.178 | 8.231 | 8.125 | 8.196 | 6,174,178 | +0.08(+0.98%) |
Nov 26, 2018 | 8.019 | 8.143 | 8.010 | 8.116 | 6,845,188 | +0.08(+0.99%) |
Nov 23, 2018 | 8.001 | 8.098 | 8.001 | 8.037 | 3,572,412 | +0.02(+0.22%) |
Nov 21, 2018 | 8.019 | 8.019 | 8.019 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 8.116 | 8.125 | 8.001 | 8.037 | 8,040,280 | -0.18(-2.15%) |
Nov 19, 2018 | 8.249 | 8.249 | 8.138 | 8.213 | 7,359,973 | -0.04(-0.43%) |
Nov 16, 2018 | 8.205 | 8.284 | 8.178 | 8.249 | 5,327,061 | +0.00(+0.00%) |
Nov 15, 2018 | 8.196 | 8.284 | 8.098 | 8.249 | 7,941,215 | +0.07(+0.86%) |
Nov 14, 2018 | 8.319 | 8.346 | 8.103 | 8.178 | 6,114,460 | -0.13(-1.60%) |
Nov 13, 2018 | 8.284 | 8.364 | 8.249 | 8.311 | 6,716,114 | +0.05(+0.64%) |
Nov 12, 2018 | 8.328 | 8.373 | 8.196 | 8.258 | 8,699,530 | -0.13(-1.58%) |
Nov 09, 2018 | 8.319 | 8.399 | 8.280 | 8.390 | 6,015,777 | -0.02(-0.21%) |
Nov 08, 2018 | 8.496 | 8.532 | 8.359 | 8.408 | 5,720,018 | -0.09(-1.04%) |
Nov 07, 2018 | 8.505 | 8.563 | 8.470 | 8.496 | 7,116,224 | +0.11(+1.37%) |
Nov 06, 2018 | 8.346 | 8.443 | 8.302 | 8.381 | 7,805,964 | +0.07(+0.85%) |
Nov 05, 2018 | 8.213 | 8.373 | 8.213 | 8.311 | 10,451,343 | +0.13(+1.62%) |
Nov 02, 2018 | 8.258 | 8.319 | 8.160 | 8.178 | 9,390,816 | -0.04(-0.54%) |
Nov 01, 2018 | 8.302 | 8.311 | 8.143 | 8.222 | 13,700,204 | -0.15(-1.80%) |
Oct 31, 2018 | 8.355 | 8.434 | 8.319 | 8.373 | 10,280,676 | +0.25(+3.05%) |
Oct 30, 2018 | 8.098 | 8.240 | 8.045 | 8.125 | 15,189,869 | +0.19(+2.45%) |
Oct 29, 2018 | 8.028 | 8.045 | 7.851 | 7.930 | 10,879,083 | -0.04(-0.55%) |
Oct 26, 2018 | 7.948 | 8.001 | 7.824 | 7.975 | 9,780,813 | -0.08(-0.99%) |
Oct 25, 2018 | 8.028 | 8.134 | 7.997 | 8.054 | 10,322,497 | +0.13(+1.62%) |
Oct 24, 2018 | 8.136 | 8.197 | 7.913 | 7.926 | 13,376,624 | -0.30(-3.62%) |
Oct 23, 2018 | 8.084 | 8.241 | 8.066 | 8.224 | 11,745,199 | -0.07(-0.84%) |
Oct 22, 2018 | 8.372 | 8.381 | 8.224 | 8.294 | 10,957,729 | -0.09(-1.04%) |
Oct 19, 2018 | 8.399 | 8.538 | 8.346 | 8.381 | 9,889,637 | +0.04(+0.42%) |
Oct 18, 2018 | 8.556 | 8.556 | 8.180 | 8.346 | 24,389,452 | -0.23(-2.65%) |
Oct 17, 2018 | 8.801 | 8.801 | 8.521 | 8.573 | 23,655,310 | -0.37(-4.11%) |
Oct 16, 2018 | 8.705 | 9.203 | 8.670 | 8.941 | 31,434,936 | +0.27(+3.13%) |
Oct 15, 2018 | 8.617 | 8.713 | 8.565 | 8.670 | 19,469,552 | +0.15(+1.75%) |
Oct 12, 2018 | 8.442 | 8.538 | 8.372 | 8.521 | 13,173,189 | +0.19(+2.31%) |
Oct 11, 2018 | 8.337 | 8.469 | 8.276 | 8.329 | 21,408,698 | -0.19(-2.26%) |
Oct 10, 2018 | 8.582 | 8.608 | 8.425 | 8.521 | 26,576,578 | -0.24(-2.79%) |
Oct 09, 2018 | 8.722 | 8.779 | 8.687 | 8.766 | 10,088,212 | -0.01(-0.10%) |
Oct 08, 2018 | 8.722 | 8.810 | 8.678 | 8.775 | 10,392,194 | -0.12(-1.38%) |
Oct 05, 2018 | 8.766 | 8.915 | 8.757 | 8.897 | 9,483,736 | +0.15(+1.70%) |
Oct 04, 2018 | 8.582 | 8.762 | 8.573 | 8.748 | 17,037,990 | -0.03(-0.40%) |
Oct 03, 2018 | 8.853 | 8.880 | 8.757 | 8.783 | 11,514,712 | -0.20(-2.24%) |
Oct 02, 2018 | 9.028 | 9.028 | 8.923 | 8.985 | 10,349,014 | -0.09(-0.96%) |