Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.300 | 8.320 | 8.005 | 8.310 | 68,600 | +0.10(+1.22%) |
Dec 28, 2018 | 8.260 | 8.360 | 8.120 | 8.210 | 39,300 | -0.06(-0.73%) |
Dec 27, 2018 | 8.010 | 8.320 | 8.010 | 8.270 | 76,488 | +0.11(+1.35%) |
Dec 26, 2018 | 7.930 | 8.170 | 7.730 | 8.160 | 94,975 | +0.33(+4.21%) |
Dec 24, 2018 | 7.710 | 8.100 | 7.620 | 7.830 | 42,000 | +0.07(+0.90%) |
Dec 21, 2018 | 7.900 | 7.920 | 7.650 | 7.760 | 138,500 | -0.09(-1.15%) |
Dec 20, 2018 | 7.950 | 8.050 | 7.750 | 7.850 | 146,877 | -0.10(-1.26%) |
Dec 19, 2018 | 8.230 | 8.370 | 7.780 | 7.950 | 184,404 | -0.28(-3.40%) |
Dec 18, 2018 | 8.220 | 8.360 | 8.070 | 8.230 | 123,898 | +0.10(+1.23%) |
Dec 17, 2018 | 7.880 | 8.340 | 7.880 | 8.130 | 114,709 | +0.15(+1.88%) |
Dec 14, 2018 | 8.030 | 8.230 | 7.790 | 7.980 | 224,800 | -0.05(-0.62%) |
Dec 13, 2018 | 8.010 | 8.140 | 7.810 | 8.030 | 274,815 | +0.00(+0.00%) |
Dec 12, 2018 | 8.200 | 8.460 | 8.000 | 8.030 | 125,677 | -0.17(-2.07%) |
Dec 11, 2018 | 8.490 | 8.490 | 7.980 | 8.200 | 102,498 | -0.10(-1.20%) |
Dec 10, 2018 | 8.670 | 8.670 | 8.250 | 8.300 | 56,988 | -0.34(-3.94%) |
Dec 07, 2018 | 8.880 | 9.120 | 8.530 | 8.640 | 100,700 | -0.21(-2.37%) |
Dec 06, 2018 | 9.110 | 9.400 | 8.830 | 8.850 | 96,170 | -0.34(-3.70%) |
Dec 04, 2018 | 9.820 | 9.830 | 9.100 | 9.190 | 99,700 | -0.60(-6.13%) |
Dec 03, 2018 | 9.930 | 9.930 | 9.590 | 9.790 | 57,094 | +0.01(+0.10%) |
Nov 30, 2018 | 9.810 | 9.920 | 9.630 | 9.780 | 69,700 | -0.04(-0.41%) |
Nov 29, 2018 | 9.950 | 10.00 | 9.770 | 9.820 | 40,979 | -0.16(-1.60%) |
Nov 28, 2018 | 9.660 | 10.09 | 9.530 | 9.980 | 59,854 | +0.36(+3.74%) |
Nov 27, 2018 | 9.750 | 9.820 | 9.600 | 9.620 | 21,479 | -0.11(-1.13%) |
Nov 26, 2018 | 9.590 | 9.850 | 9.590 | 9.730 | 25,061 | +0.21(+2.21%) |
Nov 23, 2018 | 9.600 | 9.700 | 9.480 | 9.520 | 18,200 | -0.23(-2.36%) |
Nov 21, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.17(+1.77%) | |
Nov 20, 2018 | 9.510 | 9.770 | 9.360 | 9.580 | 48,915 | -0.14(-1.44%) |
Nov 19, 2018 | 9.940 | 10.06 | 9.690 | 9.720 | 38,144 | -0.26(-2.61%) |
Nov 16, 2018 | 9.740 | 9.990 | 9.690 | 9.980 | 44,000 | +0.15(+1.53%) |
Nov 15, 2018 | 9.580 | 9.870 | 9.560 | 9.830 | 46,701 | +0.19(+1.97%) |
Nov 14, 2018 | 9.890 | 10.00 | 9.560 | 9.640 | 82,090 | -0.12(-1.23%) |
Nov 13, 2018 | 9.570 | 9.890 | 9.500 | 9.760 | 78,031 | +0.32(+3.39%) |
Nov 12, 2018 | 9.640 | 9.700 | 9.390 | 9.440 | 51,595 | -0.21(-2.18%) |
Nov 09, 2018 | 9.800 | 9.870 | 9.650 | 9.650 | 81,600 | -0.20(-2.03%) |
Nov 08, 2018 | 9.880 | 9.960 | 9.685 | 9.850 | 40,533 | -0.11(-1.10%) |
Nov 07, 2018 | 9.770 | 10.02 | 9.740 | 9.960 | 49,108 | +0.11(+1.12%) |
Nov 06, 2018 | 10.23 | 10.35 | 9.800 | 9.850 | 55,774 | -0.37(-3.62%) |
Nov 05, 2018 | 10.74 | 10.86 | 10.16 | 10.22 | 142,036 | -0.53(-4.93%) |
Nov 02, 2018 | 10.75 | 10.94 | 10.57 | 10.75 | 81,800 | -0.17(-1.56%) |
Nov 01, 2018 | 10.52 | 11.57 | 10.38 | 10.92 | 145,317 | +1.39(+14.59%) |
Oct 31, 2018 | 9.810 | 9.810 | 9.300 | 9.530 | 73,863 | -0.09(-0.94%) |
Oct 30, 2018 | 9.360 | 9.650 | 9.260 | 9.620 | 131,374 | +0.23(+2.45%) |
Oct 29, 2018 | 9.800 | 9.895 | 9.288 | 9.390 | 40,735 | -0.38(-3.89%) |
Oct 26, 2018 | 10.09 | 10.09 | 9.740 | 9.770 | 49,700 | -0.47(-4.59%) |
Oct 25, 2018 | 10.13 | 10.37 | 10.06 | 10.24 | 76,849 | +0.17(+1.69%) |
Oct 24, 2018 | 10.66 | 10.66 | 10.03 | 10.07 | 120,580 | -0.64(-5.98%) |
Oct 23, 2018 | 10.78 | 10.89 | 10.65 | 10.71 | 135,253 | -0.24(-2.19%) |
Oct 22, 2018 | 10.99 | 11.04 | 10.84 | 10.95 | 34,471 | +0.01(+0.09%) |
Oct 19, 2018 | 11.04 | 11.15 | 10.75 | 10.94 | 65,500 | -0.11(-1.00%) |
Oct 18, 2018 | 11.36 | 11.36 | 10.99 | 11.05 | 65,384 | -0.32(-2.81%) |
Oct 17, 2018 | 11.47 | 11.47 | 11.02 | 11.37 | 53,114 | -0.15(-1.30%) |
Oct 16, 2018 | 11.34 | 11.61 | 11.09 | 11.52 | 40,899 | +0.23(+2.04%) |
Oct 15, 2018 | 11.43 | 11.51 | 11.14 | 11.29 | 65,895 | -0.23(-2.00%) |
Oct 12, 2018 | 11.99 | 12.02 | 11.48 | 11.52 | 82,500 | -0.30(-2.54%) |
Oct 11, 2018 | 12.65 | 12.65 | 11.80 | 11.82 | 185,757 | -0.84(-6.64%) |
Oct 10, 2018 | 12.72 | 12.79 | 12.63 | 12.66 | 92,653 | -0.12(-0.94%) |
Oct 09, 2018 | 12.95 | 13.00 | 12.72 | 12.78 | 104,866 | -0.17(-1.31%) |
Oct 08, 2018 | 12.66 | 13.05 | 12.48 | 12.95 | 132,978 | +0.39(+3.11%) |
Oct 05, 2018 | 12.47 | 12.63 | 12.41 | 12.56 | 78,600 | +0.07(+0.56%) |
Oct 04, 2018 | 12.30 | 12.53 | 12.29 | 12.49 | 81,887 | +0.20(+1.63%) |
Oct 03, 2018 | 12.01 | 12.32 | 11.78 | 12.29 | 73,847 | +0.30(+2.50%) |
Oct 02, 2018 | 12.25 | 12.30 | 11.84 | 11.99 | 123,144 | -0.19(-1.56%) |