Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.500 | 8.300 | 7.300 | 7.600 | 9,060 | +0.35(+4.83%) |
Dec 28, 2018 | 8.000 | 8.200 | 7.010 | 7.250 | 11,000 | -0.55(-7.06%) |
Dec 27, 2018 | 7.500 | 9.000 | 6.682 | 7.801 | 31,405 | +0.80(+11.43%) |
Dec 26, 2018 | 6.910 | 7.901 | 6.500 | 7.001 | 25,915 | +0.20(+2.96%) |
Dec 24, 2018 | 6.900 | 6.900 | 6.000 | 6.800 | 8,840 | -0.20(-2.86%) |
Dec 21, 2018 | 7.000 | 7.500 | 6.600 | 7.000 | 6,750 | -0.04(-0.50%) |
Dec 20, 2018 | 7.114 | 7.500 | 6.600 | 7.035 | 5,874 | +0.04(+0.50%) |
Dec 19, 2018 | 7.200 | 7.236 | 6.543 | 7.000 | 7,347 | -0.10(-1.42%) |
Dec 18, 2018 | 7.300 | 7.701 | 7.000 | 7.101 | 14,395 | -0.41(-5.48%) |
Dec 17, 2018 | 8.200 | 8.217 | 7.513 | 7.513 | 11,066 | -0.89(-10.56%) |
Dec 14, 2018 | 9.000 | 9.000 | 8.200 | 8.400 | 4,710 | -0.20(-2.33%) |
Dec 13, 2018 | 8.700 | 9.200 | 8.401 | 8.600 | 13,114 | -0.30(-3.37%) |
Dec 12, 2018 | 9.400 | 9.949 | 8.500 | 8.900 | 24,774 | -1.30(-12.75%) |
Dec 11, 2018 | 8.500 | 11.50 | 8.000 | 10.20 | 166,947 | +1.70(+20.00%) |
Dec 10, 2018 | 8.600 | 8.610 | 7.800 | 8.500 | 4,024 | +0.10(+1.19%) |
Dec 07, 2018 | 8.700 | 9.000 | 8.300 | 8.400 | 4,660 | -0.60(-6.67%) |
Dec 06, 2018 | 9.450 | 9.450 | 8.001 | 9.000 | 7,401 | +0.00(+0.00%) |
Dec 04, 2018 | 9.200 | 9.400 | 8.600 | 9.000 | 4,710 | -0.27(-2.91%) |
Dec 03, 2018 | 9.900 | 10.00 | 9.000 | 9.270 | 11,996 | -0.23(-2.42%) |
Nov 30, 2018 | 9.900 | 10.00 | 9.300 | 9.500 | 1,680 | -0.10(-1.04%) |
Nov 29, 2018 | 9.000 | 10.00 | 9.000 | 9.600 | 1,938 | +0.10(+1.05%) |
Nov 28, 2018 | 10.00 | 10.00 | 9.200 | 9.500 | 4,848 | -0.20(-2.06%) |
Nov 27, 2018 | 10.10 | 10.10 | 9.600 | 9.700 | 1,782 | -0.01(-0.10%) |
Nov 26, 2018 | 9.900 | 10.00 | 9.600 | 9.710 | 4,297 | -0.19(-1.92%) |
Nov 23, 2018 | 9.700 | 10.10 | 9.700 | 9.900 | 1,150 | +0.27(+2.80%) |
Nov 21, 2018 | 9.630 | 9.630 | 9.630 | 0 | -0.07(-0.72%) | |
Nov 20, 2018 | 10.00 | 11.40 | 9.600 | 9.700 | 34,146 | -0.30(-3.00%) |
Nov 19, 2018 | 10.50 | 10.50 | 10.00 | 10.00 | 3,844 | -0.60(-5.66%) |
Nov 16, 2018 | 10.30 | 10.70 | 10.10 | 10.60 | 2,200 | +0.30(+2.91%) |
Nov 15, 2018 | 10.30 | 11.00 | 9.899 | 10.30 | 15,908 | +0.30(+3.00%) |
Nov 14, 2018 | 10.00 | 10.90 | 9.800 | 10.00 | 3,447 | +0.00(+0.00%) |
Nov 13, 2018 | 10.40 | 10.90 | 9.902 | 10.00 | 3,021 | +0.00(+0.00%) |
Nov 12, 2018 | 10.00 | 10.80 | 9.900 | 10.00 | 5,723 | -0.15(-1.48%) |
Nov 09, 2018 | 10.20 | 10.50 | 10.00 | 10.15 | 10,210 | -0.23(-2.20%) |
Nov 08, 2018 | 10.20 | 10.50 | 10.20 | 10.38 | 5,404 | -0.12(-1.16%) |
Nov 07, 2018 | 11.10 | 11.10 | 10.10 | 10.50 | 19,097 | -0.50(-4.55%) |
Nov 06, 2018 | 11.10 | 11.20 | 10.90 | 11.00 | 6,059 | -0.10(-0.90%) |
Nov 05, 2018 | 11.30 | 11.30 | 10.80 | 11.10 | 4,013 | -0.30(-2.63%) |
Nov 02, 2018 | 11.30 | 11.70 | 11.30 | 11.40 | 2,620 | -0.20(-1.72%) |
Nov 01, 2018 | 11.40 | 11.70 | 11.10 | 11.60 | 2,846 | -0.08(-0.65%) |
Oct 31, 2018 | 11.30 | 13.00 | 11.30 | 11.68 | 16,119 | +0.18(+1.53%) |
Oct 30, 2018 | 11.50 | 11.50 | 11.30 | 11.50 | 3,019 | -0.20(-1.71%) |
Oct 29, 2018 | 11.80 | 12.00 | 11.50 | 11.70 | 3,162 | +0.20(+1.74%) |
Oct 26, 2018 | 11.50 | 11.80 | 11.50 | 11.50 | 4,130 | -0.10(-0.86%) |
Oct 25, 2018 | 11.80 | 12.13 | 11.43 | 11.60 | 4,563 | -0.10(-0.85%) |
Oct 24, 2018 | 12.10 | 12.20 | 11.30 | 11.70 | 3,924 | -0.40(-3.31%) |
Oct 23, 2018 | 12.30 | 12.60 | 11.80 | 12.10 | 1,581 | -0.50(-3.97%) |
Oct 22, 2018 | 12.50 | 12.60 | 12.00 | 12.60 | 4,104 | +0.20(+1.61%) |
Oct 19, 2018 | 13.00 | 13.10 | 12.20 | 12.40 | 11,470 | -0.30(-2.36%) |
Oct 18, 2018 | 12.70 | 13.80 | 12.50 | 12.70 | 23,791 | +0.10(+0.79%) |
Oct 17, 2018 | 13.30 | 13.30 | 12.50 | 12.60 | 10,821 | -0.70(-5.26%) |
Oct 16, 2018 | 13.00 | 13.30 | 12.60 | 13.30 | 4,192 | +0.50(+3.91%) |
Oct 15, 2018 | 12.80 | 13.40 | 12.50 | 12.80 | 1,605 | +0.10(+0.79%) |
Oct 12, 2018 | 13.10 | 13.20 | 12.50 | 12.70 | 3,060 | +0.00(+0.00%) |
Oct 11, 2018 | 12.60 | 13.40 | 12.60 | 12.70 | 2,821 | -0.10(-0.78%) |
Oct 10, 2018 | 12.70 | 13.50 | 12.60 | 12.80 | 2,180 | -0.10(-0.78%) |
Oct 09, 2018 | 13.20 | 13.50 | 12.90 | 12.90 | 1,172 | -0.30(-2.27%) |
Oct 08, 2018 | 12.80 | 13.40 | 12.30 | 13.20 | 4,557 | +0.00(+0.00%) |
Oct 05, 2018 | 13.20 | 13.40 | 12.90 | 13.20 | 3,160 | -0.25(-1.86%) |
Oct 04, 2018 | 13.40 | 13.70 | 13.20 | 13.45 | 4,726 | -0.15(-1.10%) |
Oct 03, 2018 | 13.60 | 13.70 | 13.20 | 13.60 | 6,113 | -0.10(-0.73%) |
Oct 02, 2018 | 13.60 | 13.70 | 12.80 | 13.70 | 8,872 | +0.00(+0.00%) |