Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.720 | 8.880 | 8.570 | 8.620 | 533,100 | +0.03(+0.35%) |
Dec 28, 2018 | 8.520 | 8.990 | 8.360 | 8.590 | 681,200 | +0.06(+0.70%) |
Dec 27, 2018 | 8.700 | 8.980 | 8.100 | 8.530 | 572,269 | -0.30(-3.40%) |
Dec 26, 2018 | 7.880 | 9.080 | 7.810 | 8.830 | 689,674 | +0.93(+11.77%) |
Dec 24, 2018 | 7.270 | 8.040 | 6.990 | 7.900 | 236,600 | +0.56(+7.63%) |
Dec 21, 2018 | 7.330 | 7.340 | 6.970 | 7.340 | 753,400 | -0.01(-0.14%) |
Dec 20, 2018 | 7.670 | 7.820 | 7.310 | 7.350 | 362,927 | -0.36(-4.67%) |
Dec 19, 2018 | 7.900 | 7.970 | 7.700 | 7.710 | 282,588 | -0.13(-1.66%) |
Dec 18, 2018 | 7.930 | 8.578 | 7.690 | 7.840 | 305,278 | -0.05(-0.63%) |
Dec 17, 2018 | 7.830 | 8.070 | 7.700 | 7.890 | 295,561 | +0.11(+1.41%) |
Dec 14, 2018 | 8.050 | 8.140 | 7.730 | 7.780 | 376,800 | -0.40(-4.89%) |
Dec 13, 2018 | 7.640 | 8.230 | 7.640 | 8.180 | 493,610 | +0.53(+6.93%) |
Dec 12, 2018 | 7.320 | 8.240 | 7.070 | 7.650 | 3,146,196 | +0.06(+0.79%) |
Dec 11, 2018 | 7.720 | 7.720 | 7.460 | 7.590 | 227,464 | -0.09(-1.17%) |
Dec 10, 2018 | 7.840 | 8.070 | 7.650 | 7.680 | 383,962 | -0.17(-2.17%) |
Dec 07, 2018 | 8.070 | 8.190 | 7.730 | 7.850 | 163,700 | -0.23(-2.85%) |
Dec 06, 2018 | 8.010 | 8.120 | 7.820 | 8.080 | 173,808 | -0.03(-0.37%) |
Dec 04, 2018 | 7.980 | 8.370 | 7.835 | 8.110 | 467,300 | +0.13(+1.63%) |
Dec 03, 2018 | 8.340 | 8.450 | 7.890 | 7.980 | 194,296 | -0.22(-2.68%) |
Nov 30, 2018 | 8.200 | 8.530 | 8.110 | 8.200 | 424,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.140 | 8.395 | 7.760 | 8.200 | 393,572 | +0.03(+0.37%) |
Nov 28, 2018 | 7.970 | 8.280 | 7.890 | 8.170 | 186,298 | +0.21(+2.64%) |
Nov 27, 2018 | 8.020 | 8.090 | 7.620 | 7.960 | 212,789 | -0.14(-1.73%) |
Nov 26, 2018 | 8.290 | 8.360 | 8.010 | 8.100 | 156,558 | -0.16(-1.94%) |
Nov 23, 2018 | 8.190 | 8.340 | 8.180 | 8.260 | 67,400 | -0.02(-0.24%) |
Nov 21, 2018 | 8.280 | 8.280 | 8.280 | 0 | -0.02(-0.24%) | |
Nov 20, 2018 | 8.170 | 8.690 | 8.170 | 8.300 | 1,028,739 | +0.05(+0.61%) |
Nov 19, 2018 | 8.260 | 8.470 | 8.070 | 8.250 | 442,138 | +0.05(+0.61%) |
Nov 16, 2018 | 7.740 | 8.330 | 7.600 | 8.200 | 266,000 | +0.45(+5.81%) |
Nov 15, 2018 | 7.540 | 7.785 | 7.230 | 7.750 | 241,609 | +0.20(+2.65%) |
Nov 14, 2018 | 7.590 | 7.630 | 7.470 | 7.550 | 174,072 | +0.00(+0.00%) |
Nov 13, 2018 | 7.580 | 7.730 | 7.450 | 7.550 | 252,647 | -0.04(-0.53%) |
Nov 12, 2018 | 8.010 | 8.030 | 7.570 | 7.590 | 109,479 | -0.42(-5.24%) |
Nov 09, 2018 | 7.830 | 8.150 | 7.670 | 8.010 | 418,500 | +0.11(+1.39%) |
Nov 08, 2018 | 7.650 | 8.215 | 7.171 | 7.900 | 587,146 | +0.13(+1.67%) |
Nov 07, 2018 | 7.110 | 7.890 | 7.110 | 7.770 | 1,982,863 | +0.45(+6.15%) |
Nov 06, 2018 | 7.390 | 7.520 | 7.290 | 7.320 | 451,445 | -0.08(-1.08%) |
Nov 05, 2018 | 7.390 | 7.610 | 7.230 | 7.400 | 853,036 | +0.05(+0.68%) |
Nov 02, 2018 | 8.400 | 8.440 | 7.250 | 7.350 | 877,400 | +0.17(+2.37%) |
Nov 01, 2018 | 7.230 | 7.420 | 7.080 | 7.180 | 197,553 | -0.02(-0.28%) |
Oct 31, 2018 | 7.450 | 7.450 | 6.800 | 7.200 | 227,765 | -0.22(-2.96%) |
Oct 30, 2018 | 7.320 | 7.490 | 7.250 | 7.420 | 194,901 | +0.09(+1.23%) |
Oct 29, 2018 | 7.390 | 7.447 | 7.210 | 7.330 | 197,380 | +0.12(+1.66%) |
Oct 26, 2018 | 7.180 | 7.480 | 7.160 | 7.210 | 195,100 | -0.11(-1.50%) |
Oct 25, 2018 | 7.250 | 7.360 | 7.050 | 7.320 | 182,857 | +0.11(+1.53%) |
Oct 24, 2018 | 7.530 | 7.640 | 7.190 | 7.210 | 152,757 | -0.24(-3.22%) |
Oct 23, 2018 | 7.480 | 7.670 | 7.180 | 7.450 | 231,102 | -0.16(-2.10%) |
Oct 22, 2018 | 7.500 | 7.720 | 7.430 | 7.610 | 336,124 | +0.10(+1.33%) |
Oct 19, 2018 | 7.950 | 8.090 | 7.480 | 7.510 | 280,700 | -0.44(-5.53%) |
Oct 18, 2018 | 8.200 | 8.230 | 7.830 | 7.950 | 136,441 | -0.28(-3.40%) |
Oct 17, 2018 | 8.180 | 8.349 | 8.100 | 8.230 | 140,724 | +0.04(+0.49%) |
Oct 16, 2018 | 8.100 | 8.360 | 7.900 | 8.190 | 278,797 | +0.21(+2.63%) |
Oct 15, 2018 | 7.880 | 8.100 | 7.563 | 7.980 | 375,806 | +0.12(+1.53%) |
Oct 12, 2018 | 7.450 | 7.955 | 7.360 | 7.860 | 255,400 | +0.62(+8.56%) |
Oct 11, 2018 | 7.200 | 7.460 | 7.110 | 7.240 | 89,062 | +0.02(+0.28%) |
Oct 10, 2018 | 7.500 | 7.600 | 7.220 | 7.220 | 140,350 | -0.29(-3.86%) |
Oct 09, 2018 | 7.390 | 7.570 | 7.190 | 7.510 | 205,918 | +0.10(+1.35%) |
Oct 08, 2018 | 7.570 | 7.620 | 7.350 | 7.410 | 80,633 | -0.18(-2.37%) |
Oct 05, 2018 | 7.900 | 7.920 | 7.440 | 7.590 | 106,800 | -0.26(-3.31%) |
Oct 04, 2018 | 7.570 | 7.900 | 7.440 | 7.850 | 155,689 | +0.26(+3.43%) |
Oct 03, 2018 | 7.560 | 7.640 | 7.360 | 7.590 | 183,612 | +0.04(+0.53%) |
Oct 02, 2018 | 7.570 | 7.700 | 7.520 | 7.550 | 167,688 | +0.00(+0.00%) |