Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.842 | 7.906 | 7.722 | 7.866 | 3,644,611 | +0.04(+0.51%) |
Dec 28, 2018 | 7.770 | 7.898 | 7.682 | 7.826 | 5,761,700 | +0.06(+0.72%) |
Dec 27, 2018 | 7.722 | 7.802 | 7.482 | 7.770 | 4,124,627 | -0.09(-1.12%) |
Dec 26, 2018 | 7.570 | 7.858 | 7.474 | 7.858 | 5,209,726 | +0.29(+3.80%) |
Dec 24, 2018 | 7.650 | 7.718 | 7.514 | 7.570 | 2,218,165 | -0.14(-1.76%) |
Dec 21, 2018 | 7.898 | 8.018 | 7.658 | 7.706 | 10,006,637 | -0.18(-2.23%) |
Dec 20, 2018 | 7.834 | 7.954 | 7.778 | 7.882 | 5,387,103 | -0.01(-0.10%) |
Dec 19, 2018 | 8.042 | 8.146 | 7.818 | 7.890 | 5,368,125 | -0.17(-2.08%) |
Dec 18, 2018 | 8.122 | 8.262 | 8.026 | 8.058 | 5,224,023 | -0.02(-0.30%) |
Dec 17, 2018 | 8.154 | 8.378 | 8.050 | 8.082 | 4,475,533 | -0.14(-1.65%) |
Dec 14, 2018 | 8.346 | 8.498 | 8.194 | 8.218 | 3,808,609 | -0.18(-2.10%) |
Dec 13, 2018 | 8.825 | 8.825 | 8.370 | 8.394 | 5,009,599 | -0.43(-4.89%) |
Dec 12, 2018 | 8.881 | 8.905 | 8.761 | 8.825 | 2,766,165 | +0.09(+1.01%) |
Dec 11, 2018 | 8.881 | 8.921 | 8.729 | 8.737 | 3,781,587 | -0.06(-0.64%) |
Dec 10, 2018 | 8.977 | 9.009 | 8.737 | 8.793 | 4,745,700 | -0.20(-2.22%) |
Dec 07, 2018 | 9.025 | 9.173 | 8.905 | 8.993 | 3,946,712 | -0.05(-0.53%) |
Dec 06, 2018 | 9.089 | 9.129 | 8.921 | 9.041 | 4,370,529 | -0.18(-1.99%) |
Dec 04, 2018 | 9.657 | 9.678 | 9.157 | 9.225 | 4,052,542 | -0.50(-5.10%) |
Dec 03, 2018 | 9.905 | 9.929 | 9.641 | 9.721 | 2,499,976 | -0.08(-0.82%) |
Nov 30, 2018 | 9.665 | 9.857 | 9.665 | 9.801 | 3,250,940 | +0.11(+1.16%) |
Nov 29, 2018 | 9.697 | 9.768 | 9.578 | 9.689 | 2,381,701 | -0.05(-0.49%) |
Nov 28, 2018 | 9.697 | 9.744 | 9.475 | 9.736 | 2,618,792 | +0.06(+0.57%) |
Nov 27, 2018 | 9.657 | 9.728 | 9.649 | 9.681 | 2,552,781 | -0.02(-0.24%) |
Nov 26, 2018 | 9.689 | 9.831 | 9.641 | 9.705 | 2,260,195 | +0.12(+1.24%) |
Nov 23, 2018 | 9.546 | 9.689 | 9.471 | 9.586 | 728,180 | +0.02(+0.17%) |
Nov 21, 2018 | 9.570 | 9.570 | 9.570 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 9.657 | 9.712 | 9.522 | 9.578 | 2,906,855 | -0.12(-1.22%) |
Nov 19, 2018 | 9.617 | 9.784 | 9.562 | 9.697 | 2,604,230 | +0.10(+1.07%) |
Nov 16, 2018 | 9.578 | 9.633 | 9.538 | 9.594 | 2,434,174 | -0.05(-0.49%) |
Nov 15, 2018 | 9.443 | 9.728 | 9.368 | 9.641 | 2,952,978 | +0.11(+1.16%) |
Nov 14, 2018 | 9.697 | 9.712 | 9.404 | 9.530 | 2,926,989 | -0.09(-0.99%) |
Nov 13, 2018 | 9.594 | 9.752 | 9.554 | 9.625 | 2,757,487 | +0.06(+0.66%) |
Nov 12, 2018 | 9.665 | 9.744 | 9.554 | 9.562 | 2,921,188 | -0.10(-1.06%) |
Nov 09, 2018 | 9.800 | 9.855 | 9.629 | 9.665 | 2,178,603 | -0.14(-1.45%) |
Nov 08, 2018 | 9.744 | 9.879 | 9.744 | 9.807 | 1,773,500 | -0.02(-0.16%) |
Nov 07, 2018 | 9.744 | 9.839 | 9.594 | 9.823 | 4,507,725 | +0.09(+0.98%) |
Nov 06, 2018 | 9.562 | 9.792 | 9.507 | 9.728 | 3,489,987 | +0.17(+1.74%) |
Nov 05, 2018 | 9.570 | 9.633 | 9.467 | 9.562 | 3,862,341 | -0.01(-0.08%) |
Nov 02, 2018 | 9.657 | 9.657 | 9.483 | 9.570 | 2,713,242 | +0.02(+0.17%) |
Nov 01, 2018 | 9.428 | 9.570 | 9.392 | 9.554 | 3,200,683 | +0.19(+2.03%) |
Oct 31, 2018 | 9.420 | 9.475 | 9.325 | 9.364 | 3,882,113 | +0.04(+0.42%) |
Oct 30, 2018 | 9.182 | 9.348 | 9.127 | 9.325 | 3,691,552 | +0.18(+1.99%) |
Oct 29, 2018 | 9.040 | 9.253 | 8.984 | 9.143 | 4,330,911 | +0.23(+2.58%) |
Oct 26, 2018 | 8.873 | 8.976 | 8.731 | 8.913 | 3,572,429 | -0.02(-0.18%) |
Oct 25, 2018 | 8.866 | 9.008 | 8.771 | 8.929 | 3,165,248 | +0.15(+1.71%) |
Oct 24, 2018 | 8.984 | 9.036 | 8.755 | 8.778 | 5,194,948 | -0.25(-2.72%) |
Oct 23, 2018 | 9.230 | 9.396 | 8.945 | 9.024 | 6,018,322 | +0.13(+1.42%) |
Oct 22, 2018 | 9.238 | 9.293 | 8.873 | 8.897 | 5,298,237 | -0.32(-3.44%) |
Oct 19, 2018 | 9.253 | 9.380 | 9.162 | 9.214 | 2,622,662 | -0.09(-1.02%) |
Oct 18, 2018 | 9.475 | 9.511 | 9.269 | 9.309 | 3,037,102 | -0.17(-1.84%) |
Oct 17, 2018 | 9.459 | 9.602 | 9.360 | 9.483 | 4,961,852 | +0.00(+0.00%) |
Oct 16, 2018 | 9.522 | 9.522 | 9.317 | 9.483 | 2,899,508 | -0.01(-0.08%) |
Oct 15, 2018 | 9.420 | 9.570 | 9.380 | 9.491 | 3,879,212 | +0.06(+0.67%) |
Oct 12, 2018 | 9.815 | 9.855 | 9.166 | 9.428 | 5,756,970 | -0.27(-2.78%) |
Oct 11, 2018 | 9.966 | 9.986 | 9.681 | 9.697 | 4,207,277 | -0.32(-3.16%) |
Oct 10, 2018 | 10.16 | 10.27 | 9.990 | 10.01 | 2,221,312 | -0.13(-1.25%) |
Oct 09, 2018 | 10.11 | 10.22 | 10.04 | 10.14 | 2,017,825 | +0.01(+0.08%) |
Oct 08, 2018 | 10.04 | 10.19 | 10.01 | 10.13 | 1,334,298 | +0.09(+0.87%) |
Oct 05, 2018 | 10.17 | 10.17 | 9.982 | 10.04 | 2,890,108 | -0.07(-0.70%) |
Oct 04, 2018 | 10.19 | 10.33 | 10.07 | 10.12 | 2,703,012 | -0.07(-0.70%) |
Oct 03, 2018 | 10.04 | 10.25 | 9.974 | 10.19 | 3,340,743 | +0.23(+2.31%) |
Oct 02, 2018 | 9.958 | 10.05 | 9.851 | 9.958 | 2,288,837 | -0.05(-0.47%) |