Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.144 | 8.207 | 8.120 | 8.136 | 1,648,988 | -0.01(-0.10%) |
Dec 28, 2018 | 8.033 | 8.144 | 8.033 | 8.144 | 1,131,178 | +0.08(+0.98%) |
Dec 27, 2018 | 7.985 | 8.080 | 7.985 | 8.064 | 823,134 | -0.04(-0.49%) |
Dec 26, 2018 | 7.819 | 8.104 | 7.819 | 8.104 | 970,306 | +0.25(+3.13%) |
Dec 24, 2018 | 7.740 | 7.858 | 7.724 | 7.858 | 409,122 | +0.11(+1.43%) |
Dec 21, 2018 | 7.716 | 7.906 | 7.708 | 7.748 | 1,660,223 | +0.01(+0.10%) |
Dec 20, 2018 | 7.827 | 7.906 | 7.724 | 7.740 | 2,440,127 | -0.14(-1.81%) |
Dec 19, 2018 | 7.961 | 8.041 | 7.882 | 7.882 | 1,329,359 | -0.12(-1.49%) |
Dec 18, 2018 | 8.080 | 8.088 | 7.977 | 8.001 | 1,049,192 | -0.12(-1.46%) |
Dec 17, 2018 | 8.183 | 8.191 | 8.112 | 8.120 | 586,978 | -0.08(-0.97%) |
Dec 14, 2018 | 8.302 | 8.310 | 8.167 | 8.199 | 482,969 | -0.12(-1.43%) |
Dec 13, 2018 | 8.381 | 8.381 | 8.286 | 8.318 | 576,478 | -0.01(-0.17%) |
Dec 12, 2018 | 8.355 | 8.395 | 8.293 | 8.332 | 705,278 | -0.02(-0.19%) |
Dec 11, 2018 | 8.386 | 8.394 | 8.340 | 8.347 | 327,933 | -0.02(-0.28%) |
Dec 10, 2018 | 8.363 | 8.371 | 8.285 | 8.371 | 502,426 | +0.06(+0.75%) |
Dec 07, 2018 | 8.433 | 8.479 | 8.258 | 8.309 | 754,861 | -0.12(-1.47%) |
Dec 06, 2018 | 8.456 | 8.487 | 8.402 | 8.433 | 443,464 | -0.10(-1.18%) |
Dec 04, 2018 | 8.572 | 8.592 | 8.518 | 8.533 | 302,924 | -0.04(-0.45%) |
Dec 03, 2018 | 8.549 | 8.572 | 8.487 | 8.572 | 447,445 | +0.07(+0.82%) |
Nov 30, 2018 | 8.518 | 8.549 | 8.456 | 8.502 | 397,926 | -0.02(-0.18%) |
Nov 29, 2018 | 8.502 | 8.518 | 8.440 | 8.518 | 443,415 | +0.03(+0.37%) |
Nov 28, 2018 | 8.448 | 8.510 | 8.433 | 8.487 | 339,103 | +0.04(+0.46%) |
Nov 27, 2018 | 8.471 | 8.471 | 8.425 | 8.448 | 319,938 | -0.05(-0.55%) |
Nov 26, 2018 | 8.479 | 8.495 | 8.464 | 8.495 | 222,061 | +0.02(+0.27%) |
Nov 23, 2018 | 8.456 | 8.479 | 8.440 | 8.471 | 92,939 | +0.02(+0.18%) |
Nov 21, 2018 | 8.456 | 8.456 | 8.456 | 0 | -0.02(-0.18%) | |
Nov 20, 2018 | 8.502 | 8.502 | 8.464 | 8.471 | 248,907 | -0.05(-0.55%) |
Nov 19, 2018 | 8.565 | 8.565 | 8.510 | 8.518 | 347,870 | -0.05(-0.54%) |
Nov 16, 2018 | 8.689 | 8.689 | 8.565 | 8.565 | 374,723 | -0.13(-1.52%) |
Nov 15, 2018 | 8.681 | 8.696 | 8.634 | 8.696 | 423,541 | +0.02(+0.18%) |
Nov 14, 2018 | 8.696 | 8.696 | 8.619 | 8.681 | 344,930 | +0.02(+0.27%) |
Nov 13, 2018 | 8.696 | 8.704 | 8.658 | 8.658 | 137,786 | -0.02(-0.27%) |
Nov 12, 2018 | 8.673 | 8.681 | 8.658 | 8.681 | 128,097 | +0.03(+0.36%) |
Nov 09, 2018 | 8.696 | 8.704 | 8.627 | 8.650 | 307,049 | -0.04(-0.51%) |
Nov 08, 2018 | 8.702 | 8.718 | 8.664 | 8.694 | 241,606 | +0.02(+0.18%) |
Nov 07, 2018 | 8.679 | 8.718 | 8.648 | 8.679 | 238,770 | +0.05(+0.63%) |
Nov 06, 2018 | 8.594 | 8.640 | 8.594 | 8.625 | 202,329 | -0.01(-0.09%) |
Nov 05, 2018 | 8.586 | 8.633 | 8.579 | 8.633 | 242,665 | +0.05(+0.54%) |
Nov 02, 2018 | 8.586 | 8.586 | 8.556 | 8.586 | 203,378 | +0.02(+0.18%) |
Nov 01, 2018 | 8.517 | 8.571 | 8.512 | 8.571 | 272,885 | +0.08(+0.91%) |
Oct 31, 2018 | 8.502 | 8.521 | 8.482 | 8.494 | 537,620 | +0.00(+0.00%) |
Oct 30, 2018 | 8.509 | 8.532 | 8.490 | 8.494 | 360,544 | -0.03(-0.36%) |
Oct 29, 2018 | 8.548 | 8.563 | 8.525 | 8.525 | 213,134 | -0.01(-0.09%) |
Oct 26, 2018 | 8.548 | 8.563 | 8.532 | 8.532 | 269,356 | -0.02(-0.18%) |
Oct 25, 2018 | 8.563 | 8.610 | 8.548 | 8.548 | 559,929 | -0.02(-0.18%) |
Oct 24, 2018 | 8.586 | 8.594 | 8.540 | 8.563 | 192,786 | -0.04(-0.45%) |
Oct 23, 2018 | 8.571 | 8.610 | 8.540 | 8.602 | 291,990 | +0.01(+0.09%) |
Oct 22, 2018 | 8.625 | 8.625 | 8.571 | 8.594 | 249,390 | -0.02(-0.18%) |
Oct 19, 2018 | 8.640 | 8.664 | 8.602 | 8.610 | 363,591 | -0.07(-0.80%) |
Oct 18, 2018 | 8.702 | 8.702 | 8.640 | 8.679 | 143,300 | -0.04(-0.44%) |
Oct 17, 2018 | 8.718 | 8.718 | 8.664 | 8.718 | 162,461 | +0.00(+0.00%) |
Oct 16, 2018 | 8.633 | 8.718 | 8.610 | 8.718 | 249,724 | +0.12(+1.35%) |
Oct 15, 2018 | 8.563 | 8.602 | 8.542 | 8.602 | 166,628 | +0.06(+0.75%) |
Oct 12, 2018 | 8.592 | 8.623 | 8.523 | 8.538 | 444,379 | -0.05(-0.54%) |
Oct 11, 2018 | 8.592 | 8.653 | 8.569 | 8.584 | 459,460 | -0.01(-0.09%) |
Oct 10, 2018 | 8.607 | 8.615 | 8.592 | 8.592 | 377,700 | +0.00(+0.00%) |
Oct 09, 2018 | 8.630 | 8.653 | 8.592 | 8.592 | 388,391 | -0.03(-0.36%) |
Oct 08, 2018 | 8.676 | 8.722 | 8.623 | 8.623 | 390,983 | -0.02(-0.27%) |
Oct 05, 2018 | 8.745 | 8.761 | 8.646 | 8.646 | 354,434 | -0.10(-1.14%) |
Oct 04, 2018 | 8.791 | 8.791 | 8.730 | 8.745 | 249,431 | -0.03(-0.35%) |
Oct 03, 2018 | 8.814 | 8.830 | 8.761 | 8.776 | 238,551 | -0.02(-0.26%) |
Oct 02, 2018 | 8.822 | 8.845 | 8.799 | 8.799 | 164,383 | -0.02(-0.17%) |