Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.158 | 8.185 | 8.088 | 8.174 | 5,183,410 | +0.05(+0.60%) |
Dec 28, 2018 | 8.163 | 8.174 | 8.093 | 8.125 | 3,174,460 | -0.08(-0.99%) |
Dec 27, 2018 | 8.142 | 8.221 | 8.115 | 8.207 | 3,735,445 | -0.08(-0.98%) |
Dec 26, 2018 | 8.066 | 8.288 | 8.050 | 8.288 | 2,488,201 | +0.16(+1.93%) |
Dec 24, 2018 | 8.147 | 8.191 | 8.104 | 8.131 | 2,293,045 | -0.05(-0.66%) |
Dec 21, 2018 | 8.206 | 8.244 | 8.163 | 8.185 | 4,205,693 | -0.10(-1.23%) |
Dec 20, 2018 | 8.330 | 8.378 | 8.260 | 8.287 | 6,107,465 | -0.08(-0.90%) |
Dec 19, 2018 | 8.367 | 8.451 | 8.330 | 8.362 | 2,819,684 | +0.04(+0.52%) |
Dec 18, 2018 | 8.491 | 8.502 | 8.292 | 8.319 | 4,375,485 | -0.18(-2.09%) |
Dec 17, 2018 | 8.609 | 8.644 | 8.491 | 8.496 | 7,445,045 | -0.10(-1.12%) |
Dec 14, 2018 | 8.722 | 8.722 | 8.582 | 8.593 | 2,772,327 | -0.13(-1.48%) |
Dec 13, 2018 | 8.668 | 8.743 | 8.582 | 8.722 | 3,381,692 | +0.11(+1.25%) |
Dec 12, 2018 | 8.700 | 8.711 | 8.606 | 8.614 | 2,463,726 | -0.03(-0.37%) |
Dec 11, 2018 | 8.663 | 8.700 | 8.618 | 8.647 | 4,733,474 | +0.06(+0.75%) |
Dec 10, 2018 | 8.657 | 8.702 | 8.571 | 8.582 | 4,684,683 | -0.15(-1.72%) |
Dec 07, 2018 | 8.700 | 8.861 | 8.700 | 8.733 | 3,378,780 | +0.11(+1.25%) |
Dec 06, 2018 | 8.502 | 8.636 | 8.502 | 8.625 | 4,240,470 | -0.08(-0.86%) |
Dec 04, 2018 | 8.749 | 8.786 | 8.700 | 8.700 | 2,435,492 | +0.00(+0.00%) |
Dec 03, 2018 | 8.706 | 8.716 | 8.636 | 8.700 | 6,901,040 | +0.20(+2.31%) |
Nov 30, 2018 | 8.453 | 8.569 | 8.416 | 8.504 | 5,691,567 | -0.03(-0.41%) |
Nov 29, 2018 | 8.582 | 8.598 | 8.505 | 8.539 | 3,254,473 | +0.05(+0.57%) |
Nov 28, 2018 | 8.539 | 8.609 | 8.469 | 8.491 | 3,926,202 | -0.04(-0.50%) |
Nov 27, 2018 | 8.555 | 8.585 | 8.437 | 8.534 | 1,713,391 | -0.04(-0.44%) |
Nov 26, 2018 | 8.588 | 8.632 | 8.550 | 8.571 | 2,244,734 | +0.04(+0.44%) |
Nov 23, 2018 | 8.829 | 8.829 | 8.469 | 8.534 | 1,090,571 | -0.26(-2.99%) |
Nov 21, 2018 | 8.797 | 8.797 | 8.797 | 0 | +0.08(+0.92%) | |
Nov 20, 2018 | 8.937 | 8.940 | 8.690 | 8.716 | 2,817,287 | -0.31(-3.45%) |
Nov 19, 2018 | 9.001 | 9.046 | 8.923 | 9.028 | 2,201,288 | -0.02(-0.24%) |
Nov 16, 2018 | 9.114 | 9.117 | 8.974 | 9.049 | 2,792,623 | +0.06(+0.72%) |
Nov 15, 2018 | 9.033 | 9.066 | 8.970 | 8.985 | 1,883,658 | -0.02(-0.18%) |
Nov 14, 2018 | 9.039 | 9.082 | 8.980 | 9.001 | 2,415,749 | +0.09(+0.96%) |
Nov 13, 2018 | 9.168 | 9.168 | 8.888 | 8.915 | 3,152,396 | -0.27(-2.98%) |
Nov 12, 2018 | 9.275 | 9.321 | 9.168 | 9.189 | 1,586,015 | -0.02(-0.23%) |
Nov 09, 2018 | 9.232 | 9.286 | 9.178 | 9.211 | 12,710,925 | -0.11(-1.21%) |
Nov 08, 2018 | 9.382 | 9.393 | 9.296 | 9.323 | 1,805,368 | -0.07(-0.74%) |
Nov 07, 2018 | 9.484 | 9.484 | 9.359 | 9.393 | 1,213,374 | -0.01(-0.11%) |
Nov 06, 2018 | 9.463 | 9.474 | 9.334 | 9.404 | 1,314,095 | -0.03(-0.28%) |
Nov 05, 2018 | 9.501 | 9.525 | 9.425 | 9.431 | 1,989,961 | -0.01(-0.11%) |
Nov 02, 2018 | 9.458 | 9.506 | 9.420 | 9.441 | 2,779,775 | -0.02(-0.17%) |
Nov 01, 2018 | 9.554 | 9.602 | 9.436 | 9.458 | 10,556,296 | -0.07(-0.73%) |
Oct 31, 2018 | 9.629 | 9.672 | 9.527 | 9.527 | 2,596,570 | -0.13(-1.33%) |
Oct 30, 2018 | 9.640 | 9.710 | 9.619 | 9.656 | 1,444,727 | -0.05(-0.50%) |
Oct 29, 2018 | 9.780 | 9.794 | 9.694 | 9.705 | 2,075,156 | -0.11(-1.09%) |
Oct 26, 2018 | 9.699 | 9.817 | 9.672 | 9.812 | 2,143,717 | +0.09(+0.88%) |
Oct 25, 2018 | 9.731 | 9.764 | 9.706 | 9.726 | 1,341,384 | +0.03(+0.28%) |
Oct 24, 2018 | 9.807 | 9.823 | 9.694 | 9.699 | 2,659,133 | -0.06(-0.61%) |
Oct 23, 2018 | 10.21 | 10.21 | 9.721 | 9.758 | 2,260,660 | -0.22(-2.21%) |
Oct 22, 2018 | 9.936 | 9.979 | 9.895 | 9.979 | 1,700,217 | +0.01(+0.11%) |
Oct 19, 2018 | 9.973 | 10.02 | 9.936 | 9.968 | 1,094,482 | +0.05(+0.54%) |
Oct 18, 2018 | 9.914 | 9.968 | 9.888 | 9.914 | 1,363,626 | -0.11(-1.07%) |
Oct 17, 2018 | 10.09 | 10.09 | 9.962 | 10.02 | 2,614,007 | -0.09(-0.90%) |
Oct 16, 2018 | 10.04 | 10.13 | 10.03 | 10.11 | 3,274,892 | +0.05(+0.48%) |
Oct 15, 2018 | 10.05 | 10.08 | 10.00 | 10.06 | 2,174,967 | +0.02(+0.21%) |
Oct 12, 2018 | 10.05 | 10.06 | 9.946 | 10.04 | 2,889,819 | +0.08(+0.81%) |
Oct 11, 2018 | 10.06 | 10.08 | 9.946 | 9.962 | 3,366,275 | -0.16(-1.59%) |
Oct 10, 2018 | 10.28 | 10.28 | 10.11 | 10.12 | 2,668,968 | -0.18(-1.72%) |
Oct 09, 2018 | 10.28 | 10.32 | 10.22 | 10.30 | 14,392,299 | +0.05(+0.52%) |
Oct 08, 2018 | 10.20 | 10.26 | 10.19 | 10.25 | 1,914,788 | -0.03(-0.26%) |
Oct 05, 2018 | 10.30 | 10.32 | 10.25 | 10.27 | 4,560,590 | -0.02(-0.21%) |
Oct 04, 2018 | 10.41 | 10.41 | 10.24 | 10.30 | 5,489,799 | -0.12(-1.13%) |
Oct 03, 2018 | 10.33 | 10.46 | 10.27 | 10.41 | 3,927,863 | +0.10(+0.99%) |
Oct 02, 2018 | 10.32 | 10.34 | 10.30 | 10.31 | 2,735,924 | +0.04(+0.42%) |