Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.700 | 7.980 | 7.510 | 7.870 | 365,500 | +0.05(+0.64%) |
Dec 28, 2018 | 7.720 | 7.910 | 7.540 | 7.820 | 376,800 | +0.13(+1.69%) |
Dec 27, 2018 | 6.960 | 7.700 | 6.910 | 7.690 | 677,077 | +0.56(+7.85%) |
Dec 26, 2018 | 6.650 | 7.150 | 6.595 | 7.130 | 494,379 | +0.50(+7.54%) |
Dec 24, 2018 | 6.550 | 6.770 | 6.310 | 6.630 | 288,000 | +0.09(+1.38%) |
Dec 21, 2018 | 6.670 | 6.900 | 6.525 | 6.540 | 1,997,000 | -0.16(-2.39%) |
Dec 20, 2018 | 7.320 | 7.350 | 6.430 | 6.700 | 963,039 | -0.64(-8.72%) |
Dec 19, 2018 | 7.540 | 7.790 | 7.305 | 7.340 | 971,329 | -0.18(-2.39%) |
Dec 18, 2018 | 8.100 | 8.177 | 7.230 | 7.520 | 1,192,122 | -0.56(-6.93%) |
Dec 17, 2018 | 8.580 | 8.600 | 8.000 | 8.080 | 966,851 | -0.58(-6.70%) |
Dec 14, 2018 | 8.580 | 8.900 | 8.440 | 8.660 | 340,100 | +0.01(+0.12%) |
Dec 13, 2018 | 8.770 | 8.770 | 8.380 | 8.650 | 925,566 | -0.11(-1.26%) |
Dec 12, 2018 | 8.820 | 9.030 | 8.760 | 8.760 | 381,828 | +0.03(+0.34%) |
Dec 11, 2018 | 8.910 | 8.940 | 8.620 | 8.730 | 392,075 | -0.02(-0.23%) |
Dec 10, 2018 | 8.630 | 8.760 | 8.325 | 8.750 | 412,160 | +0.15(+1.74%) |
Dec 07, 2018 | 8.620 | 8.790 | 8.460 | 8.600 | 350,400 | -0.05(-0.58%) |
Dec 06, 2018 | 8.640 | 8.730 | 8.380 | 8.650 | 598,746 | -0.10(-1.14%) |
Dec 04, 2018 | 9.220 | 9.390 | 8.710 | 8.750 | 348,800 | -0.48(-5.20%) |
Dec 03, 2018 | 9.100 | 9.280 | 8.880 | 9.230 | 782,083 | +0.30(+3.36%) |
Nov 30, 2018 | 8.940 | 9.110 | 8.830 | 8.930 | 298,000 | -0.08(-0.89%) |
Nov 29, 2018 | 9.030 | 9.230 | 8.900 | 9.010 | 460,716 | -0.12(-1.31%) |
Nov 28, 2018 | 8.740 | 9.150 | 8.650 | 9.130 | 311,074 | +0.42(+4.82%) |
Nov 27, 2018 | 8.910 | 9.160 | 8.660 | 8.710 | 381,269 | -0.29(-3.22%) |
Nov 26, 2018 | 9.440 | 9.440 | 8.810 | 9.000 | 397,355 | -0.33(-3.54%) |
Nov 23, 2018 | 8.790 | 9.680 | 8.760 | 9.330 | 305,100 | +0.45(+5.07%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.28(+3.26%) | |
Nov 20, 2018 | 8.800 | 8.880 | 8.410 | 8.600 | 726,465 | -0.33(-3.70%) |
Nov 19, 2018 | 9.580 | 9.710 | 8.870 | 8.930 | 628,161 | -0.73(-7.56%) |
Nov 16, 2018 | 9.420 | 9.820 | 9.290 | 9.660 | 557,500 | +0.19(+2.01%) |
Nov 15, 2018 | 9.090 | 9.770 | 8.890 | 9.470 | 581,314 | +0.35(+3.78%) |
Nov 14, 2018 | 9.090 | 9.310 | 8.200 | 9.125 | 1,029,786 | +0.12(+1.28%) |
Nov 13, 2018 | 10.76 | 10.88 | 7.370 | 9.010 | 3,981,426 | -1.49(-14.19%) |
Nov 12, 2018 | 11.57 | 11.57 | 10.40 | 10.50 | 1,068,497 | -1.06(-9.17%) |
Nov 09, 2018 | 11.61 | 11.66 | 11.25 | 11.56 | 579,100 | -0.18(-1.53%) |
Nov 08, 2018 | 11.60 | 11.85 | 11.49 | 11.74 | 620,643 | +0.07(+0.60%) |
Nov 07, 2018 | 10.90 | 11.91 | 10.90 | 11.67 | 860,859 | +0.76(+6.97%) |
Nov 06, 2018 | 11.26 | 11.28 | 10.84 | 10.91 | 351,300 | -0.43(-3.79%) |
Nov 05, 2018 | 11.40 | 11.61 | 11.19 | 11.34 | 437,951 | +0.02(+0.18%) |
Nov 02, 2018 | 11.22 | 11.70 | 11.15 | 11.32 | 476,100 | +0.11(+0.98%) |
Nov 01, 2018 | 10.62 | 11.25 | 10.56 | 11.21 | 416,809 | +0.66(+6.26%) |
Oct 31, 2018 | 10.06 | 10.65 | 9.960 | 10.55 | 682,487 | +0.60(+6.03%) |
Oct 30, 2018 | 9.350 | 9.970 | 9.110 | 9.950 | 500,950 | +0.60(+6.42%) |
Oct 29, 2018 | 10.33 | 10.42 | 9.160 | 9.350 | 442,381 | -0.82(-8.06%) |
Oct 26, 2018 | 9.990 | 10.40 | 9.810 | 10.17 | 376,700 | +0.04(+0.39%) |
Oct 25, 2018 | 9.970 | 10.18 | 9.900 | 10.13 | 309,513 | +0.17(+1.71%) |
Oct 24, 2018 | 10.24 | 10.35 | 9.910 | 9.960 | 442,672 | -0.28(-2.73%) |
Oct 23, 2018 | 10.03 | 10.39 | 9.860 | 10.24 | 308,556 | -0.01(-0.10%) |
Oct 22, 2018 | 10.51 | 10.65 | 10.08 | 10.25 | 369,497 | -0.17(-1.63%) |
Oct 19, 2018 | 10.81 | 11.02 | 10.40 | 10.42 | 264,000 | -0.39(-3.61%) |
Oct 18, 2018 | 10.97 | 10.97 | 10.63 | 10.81 | 280,490 | -0.18(-1.64%) |
Oct 17, 2018 | 11.07 | 11.07 | 10.66 | 10.99 | 486,452 | -0.08(-0.72%) |
Oct 16, 2018 | 10.48 | 11.08 | 10.41 | 11.07 | 428,187 | +0.95(+9.39%) |
Oct 15, 2018 | 10.26 | 10.34 | 9.790 | 10.12 | 412,447 | -0.06(-0.59%) |
Oct 12, 2018 | 10.19 | 10.43 | 10.04 | 10.18 | 390,100 | +0.19(+1.90%) |
Oct 11, 2018 | 10.09 | 10.34 | 9.850 | 9.990 | 464,485 | -0.16(-1.58%) |
Oct 10, 2018 | 10.57 | 10.69 | 10.15 | 10.15 | 338,505 | -0.43(-4.06%) |
Oct 09, 2018 | 10.44 | 11.03 | 10.44 | 10.58 | 512,225 | +0.08(+0.76%) |
Oct 08, 2018 | 10.58 | 10.67 | 10.30 | 10.50 | 272,952 | -0.10(-0.94%) |
Oct 05, 2018 | 10.79 | 10.94 | 10.43 | 10.60 | 277,700 | -0.15(-1.40%) |
Oct 04, 2018 | 11.25 | 11.35 | 10.65 | 10.75 | 498,320 | -0.56(-4.95%) |
Oct 03, 2018 | 11.00 | 11.62 | 10.33 | 11.31 | 932,645 | +0.82(+7.82%) |
Oct 02, 2018 | 10.92 | 10.94 | 10.32 | 10.49 | 466,918 | -0.45(-4.11%) |