Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.610 | 7.656 | 7.447 | 7.538 | 2,946,341 | -0.04(-0.48%) |
Dec 28, 2018 | 7.592 | 7.678 | 7.374 | 7.574 | 2,561,470 | -0.01(-0.12%) |
Dec 27, 2018 | 7.538 | 7.592 | 7.247 | 7.583 | 4,227,356 | -0.06(-0.83%) |
Dec 26, 2018 | 7.356 | 7.646 | 7.207 | 7.646 | 3,254,396 | +0.28(+3.82%) |
Dec 24, 2018 | 7.347 | 7.465 | 7.266 | 7.365 | 2,908,416 | -0.03(-0.37%) |
Dec 21, 2018 | 7.383 | 7.592 | 7.365 | 7.393 | 8,085,267 | +0.00(+0.00%) |
Dec 20, 2018 | 7.320 | 7.456 | 7.302 | 7.393 | 5,104,573 | +0.02(+0.25%) |
Dec 19, 2018 | 7.637 | 7.719 | 7.347 | 7.374 | 5,190,232 | -0.26(-3.44%) |
Dec 18, 2018 | 7.755 | 7.905 | 7.624 | 7.637 | 3,338,065 | -0.07(-0.94%) |
Dec 17, 2018 | 7.964 | 8.009 | 7.674 | 7.710 | 4,829,314 | -0.26(-3.30%) |
Dec 14, 2018 | 8.136 | 8.313 | 7.955 | 7.973 | 3,138,170 | -0.23(-2.77%) |
Dec 13, 2018 | 8.508 | 8.526 | 8.195 | 8.200 | 2,865,738 | -0.29(-3.42%) |
Dec 12, 2018 | 8.635 | 8.671 | 8.463 | 8.490 | 3,561,256 | +0.07(+0.86%) |
Dec 11, 2018 | 8.681 | 8.744 | 8.381 | 8.417 | 2,368,624 | -0.15(-1.69%) |
Dec 10, 2018 | 8.753 | 8.944 | 8.499 | 8.563 | 2,995,684 | -0.21(-2.38%) |
Dec 07, 2018 | 8.980 | 9.116 | 8.699 | 8.771 | 2,740,290 | -0.21(-2.32%) |
Dec 06, 2018 | 8.826 | 8.989 | 8.636 | 8.980 | 4,850,639 | -0.01(-0.10%) |
Dec 04, 2018 | 9.442 | 9.470 | 8.935 | 8.989 | 2,784,609 | -0.46(-4.89%) |
Dec 03, 2018 | 9.461 | 9.551 | 9.379 | 9.452 | 2,535,108 | +0.14(+1.46%) |
Nov 30, 2018 | 9.252 | 9.406 | 9.216 | 9.315 | 3,385,563 | +0.00(+0.00%) |
Nov 29, 2018 | 9.261 | 9.397 | 9.179 | 9.315 | 1,549,075 | +0.00(+0.00%) |
Nov 28, 2018 | 9.216 | 9.397 | 9.107 | 9.315 | 2,379,682 | +0.12(+1.28%) |
Nov 27, 2018 | 9.297 | 9.325 | 9.188 | 9.198 | 2,145,363 | -0.12(-1.27%) |
Nov 26, 2018 | 9.225 | 9.370 | 9.211 | 9.315 | 2,206,717 | +0.17(+1.88%) |
Nov 23, 2018 | 9.125 | 9.261 | 9.107 | 9.143 | 1,123,523 | -0.03(-0.30%) |
Nov 21, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.20(+2.22%) | |
Nov 20, 2018 | 9.270 | 9.279 | 8.871 | 8.971 | 8,414,089 | -0.36(-3.89%) |
Nov 19, 2018 | 9.343 | 9.415 | 9.225 | 9.334 | 1,862,447 | -0.08(-0.87%) |
Nov 16, 2018 | 9.624 | 9.687 | 9.297 | 9.415 | 4,003,165 | -0.28(-2.90%) |
Nov 15, 2018 | 9.533 | 9.719 | 9.452 | 9.696 | 3,327,274 | +0.10(+1.04%) |
Nov 14, 2018 | 9.678 | 9.787 | 9.470 | 9.597 | 4,191,125 | +0.01(+0.09%) |
Nov 13, 2018 | 9.479 | 9.642 | 9.461 | 9.588 | 5,639,557 | +0.11(+1.15%) |
Nov 12, 2018 | 9.515 | 9.619 | 9.452 | 9.479 | 5,510,539 | -0.04(-0.38%) |
Nov 09, 2018 | 9.560 | 9.637 | 9.424 | 9.515 | 3,241,140 | -0.09(-0.94%) |
Nov 08, 2018 | 9.388 | 9.624 | 9.325 | 9.606 | 3,465,082 | +0.19(+2.02%) |
Nov 07, 2018 | 9.234 | 9.442 | 9.179 | 9.415 | 2,320,763 | +0.20(+2.17%) |
Nov 06, 2018 | 9.198 | 9.270 | 9.152 | 9.216 | 1,929,210 | -0.01(-0.10%) |
Nov 05, 2018 | 9.216 | 9.352 | 9.152 | 9.225 | 2,424,712 | +0.03(+0.30%) |
Nov 02, 2018 | 9.433 | 9.524 | 9.134 | 9.198 | 2,790,452 | -0.19(-2.03%) |
Nov 01, 2018 | 9.252 | 9.397 | 9.188 | 9.388 | 2,642,669 | +0.19(+2.07%) |
Oct 31, 2018 | 9.270 | 9.361 | 9.179 | 9.198 | 2,770,518 | +0.03(+0.30%) |
Oct 30, 2018 | 9.062 | 9.216 | 9.021 | 9.170 | 2,458,631 | +0.15(+1.61%) |
Oct 29, 2018 | 9.125 | 9.270 | 8.948 | 9.025 | 3,612,331 | +0.01(+0.10%) |
Oct 26, 2018 | 9.007 | 9.143 | 8.880 | 9.016 | 3,382,035 | -0.10(-1.09%) |
Oct 25, 2018 | 9.052 | 9.152 | 8.898 | 9.116 | 3,889,858 | +0.23(+2.55%) |
Oct 24, 2018 | 9.297 | 9.361 | 8.885 | 8.889 | 4,810,234 | -0.46(-4.95%) |
Oct 23, 2018 | 9.107 | 9.488 | 9.107 | 9.352 | 5,422,359 | -0.24(-2.46%) |
Oct 22, 2018 | 9.669 | 9.733 | 9.542 | 9.588 | 5,578,056 | -0.01(-0.09%) |
Oct 19, 2018 | 9.461 | 9.628 | 9.424 | 9.597 | 1,874,523 | +0.13(+1.34%) |
Oct 18, 2018 | 9.624 | 9.624 | 9.424 | 9.470 | 2,599,742 | -0.15(-1.60%) |
Oct 17, 2018 | 9.624 | 9.687 | 9.470 | 9.624 | 3,741,700 | +0.01(+0.09%) |
Oct 16, 2018 | 9.379 | 9.642 | 9.179 | 9.615 | 4,355,658 | +0.24(+2.51%) |
Oct 15, 2018 | 9.297 | 9.470 | 9.279 | 9.379 | 2,300,083 | +0.05(+0.58%) |
Oct 12, 2018 | 9.624 | 9.669 | 9.161 | 9.325 | 3,544,870 | -0.17(-1.81%) |
Oct 11, 2018 | 9.633 | 9.683 | 9.452 | 9.497 | 3,927,250 | -0.16(-1.69%) |
Oct 10, 2018 | 9.742 | 9.832 | 9.615 | 9.660 | 5,901,257 | -0.08(-0.84%) |
Oct 09, 2018 | 9.823 | 9.860 | 9.642 | 9.742 | 3,455,978 | -0.10(-1.01%) |
Oct 08, 2018 | 9.860 | 9.896 | 9.687 | 9.842 | 2,832,357 | -0.02(-0.18%) |
Oct 05, 2018 | 9.996 | 10.04 | 9.760 | 9.860 | 3,107,742 | -0.15(-1.45%) |
Oct 04, 2018 | 10.16 | 10.28 | 9.896 | 10.00 | 3,821,466 | -0.16(-1.61%) |
Oct 03, 2018 | 10.10 | 10.25 | 10.05 | 10.17 | 1,807,683 | +0.11(+1.08%) |
Oct 02, 2018 | 10.08 | 10.23 | 10.00 | 10.06 | 1,378,882 | -0.01(-0.09%) |