Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.050 | 8.490 | 7.970 | 8.300 | 139,200 | +0.30(+3.75%) |
Dec 28, 2018 | 7.880 | 8.240 | 7.645 | 8.000 | 140,800 | +0.13(+1.65%) |
Dec 27, 2018 | 7.860 | 8.087 | 7.582 | 7.870 | 154,123 | -0.15(-1.87%) |
Dec 26, 2018 | 7.530 | 8.110 | 7.530 | 8.020 | 193,663 | +0.54(+7.22%) |
Dec 24, 2018 | 7.250 | 7.750 | 7.180 | 7.480 | 160,900 | +0.22(+3.03%) |
Dec 21, 2018 | 7.810 | 7.860 | 7.150 | 7.260 | 709,300 | -0.57(-7.28%) |
Dec 20, 2018 | 8.250 | 8.250 | 7.550 | 7.830 | 265,190 | -0.41(-4.98%) |
Dec 19, 2018 | 8.600 | 8.810 | 8.080 | 8.240 | 294,488 | -0.33(-3.85%) |
Dec 18, 2018 | 8.880 | 8.960 | 8.420 | 8.570 | 193,099 | -0.25(-2.83%) |
Dec 17, 2018 | 9.350 | 9.410 | 8.770 | 8.820 | 577,744 | -0.64(-6.77%) |
Dec 14, 2018 | 9.430 | 9.560 | 9.250 | 9.460 | 137,500 | -0.03(-0.32%) |
Dec 13, 2018 | 9.730 | 9.911 | 9.470 | 9.490 | 87,435 | -0.25(-2.57%) |
Dec 12, 2018 | 9.610 | 9.880 | 9.540 | 9.740 | 148,990 | +0.25(+2.63%) |
Dec 11, 2018 | 9.480 | 9.800 | 9.195 | 9.490 | 159,293 | +0.16(+1.71%) |
Dec 10, 2018 | 9.430 | 9.430 | 8.900 | 9.330 | 237,409 | +0.10(+1.08%) |
Dec 07, 2018 | 9.780 | 9.880 | 9.160 | 9.230 | 254,600 | -0.62(-6.29%) |
Dec 06, 2018 | 10.10 | 10.30 | 9.630 | 9.850 | 283,667 | -0.19(-1.89%) |
Dec 04, 2018 | 9.560 | 10.26 | 9.560 | 10.04 | 499,500 | +0.78(+8.42%) |
Dec 03, 2018 | 9.180 | 9.290 | 9.014 | 9.260 | 117,874 | +0.29(+3.23%) |
Nov 30, 2018 | 8.660 | 9.000 | 8.650 | 8.970 | 97,700 | +0.24(+2.75%) |
Nov 29, 2018 | 8.930 | 9.040 | 8.620 | 8.730 | 147,482 | -0.27(-3.00%) |
Nov 28, 2018 | 8.740 | 9.170 | 8.725 | 9.000 | 110,749 | +0.26(+2.97%) |
Nov 27, 2018 | 9.040 | 9.380 | 8.610 | 8.740 | 111,285 | -0.41(-4.48%) |
Nov 26, 2018 | 8.840 | 9.180 | 8.650 | 9.150 | 182,785 | +0.43(+4.93%) |
Nov 23, 2018 | 8.420 | 8.860 | 8.360 | 8.720 | 72,000 | +0.22(+2.59%) |
Nov 21, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | |
Nov 20, 2018 | 8.760 | 9.200 | 8.430 | 8.450 | 401,577 | -0.52(-5.80%) |
Nov 19, 2018 | 8.750 | 9.120 | 8.540 | 8.970 | 293,740 | +0.16(+1.82%) |
Nov 16, 2018 | 8.610 | 9.090 | 8.450 | 8.810 | 432,200 | +0.04(+0.46%) |
Nov 15, 2018 | 8.840 | 9.310 | 8.740 | 8.770 | 236,355 | -0.16(-1.79%) |
Nov 14, 2018 | 9.570 | 10.75 | 8.400 | 8.930 | 523,526 | -1.16(-11.50%) |
Nov 13, 2018 | 10.31 | 10.49 | 9.930 | 10.09 | 157,592 | -0.16(-1.56%) |
Nov 12, 2018 | 10.56 | 10.56 | 10.02 | 10.25 | 157,608 | -0.31(-2.94%) |
Nov 09, 2018 | 10.86 | 10.86 | 10.42 | 10.56 | 67,500 | -0.44(-4.00%) |
Nov 08, 2018 | 11.05 | 11.20 | 10.85 | 11.00 | 111,628 | -0.05(-0.45%) |
Nov 07, 2018 | 10.44 | 11.08 | 10.43 | 11.05 | 176,978 | +0.63(+6.05%) |
Nov 06, 2018 | 10.72 | 10.77 | 10.17 | 10.42 | 116,904 | -0.31(-2.89%) |
Nov 05, 2018 | 10.90 | 10.95 | 10.60 | 10.73 | 65,515 | -0.27(-2.45%) |
Nov 02, 2018 | 10.93 | 11.35 | 10.51 | 11.00 | 93,700 | +0.10(+0.92%) |
Nov 01, 2018 | 10.77 | 11.33 | 10.76 | 10.90 | 175,862 | +0.13(+1.21%) |
Oct 31, 2018 | 10.85 | 11.05 | 10.54 | 10.77 | 203,380 | +0.12(+1.13%) |
Oct 30, 2018 | 10.40 | 10.79 | 10.17 | 10.65 | 268,312 | +0.22(+2.11%) |
Oct 29, 2018 | 10.78 | 11.02 | 10.28 | 10.43 | 247,979 | -0.26(-2.43%) |
Oct 26, 2018 | 10.75 | 10.96 | 10.54 | 10.69 | 239,200 | -0.28(-2.55%) |
Oct 25, 2018 | 11.09 | 11.35 | 10.65 | 10.97 | 270,016 | +0.00(+0.00%) |
Oct 24, 2018 | 11.94 | 12.15 | 10.95 | 10.97 | 174,248 | -0.94(-7.89%) |
Oct 23, 2018 | 11.58 | 12.38 | 11.30 | 11.91 | 168,919 | +0.08(+0.68%) |
Oct 22, 2018 | 11.92 | 12.29 | 11.39 | 11.83 | 170,632 | -0.09(-0.76%) |
Oct 19, 2018 | 12.44 | 12.64 | 11.90 | 11.92 | 252,000 | -0.50(-4.03%) |
Oct 18, 2018 | 12.91 | 13.15 | 12.01 | 12.42 | 165,311 | -0.51(-3.94%) |
Oct 17, 2018 | 12.87 | 13.03 | 12.55 | 12.93 | 160,912 | +0.00(+0.00%) |
Oct 16, 2018 | 12.44 | 13.32 | 12.19 | 12.93 | 247,720 | +0.53(+4.27%) |
Oct 15, 2018 | 12.43 | 12.54 | 11.80 | 12.40 | 246,797 | -0.09(-0.72%) |
Oct 12, 2018 | 12.04 | 12.89 | 12.04 | 12.49 | 853,600 | +0.64(+5.40%) |
Oct 11, 2018 | 12.05 | 12.05 | 11.51 | 11.85 | 398,711 | -0.30(-2.47%) |
Oct 10, 2018 | 12.69 | 12.90 | 11.83 | 12.15 | 379,487 | -0.60(-4.71%) |
Oct 09, 2018 | 12.66 | 13.00 | 12.52 | 12.75 | 153,062 | -0.05(-0.39%) |
Oct 08, 2018 | 12.58 | 13.26 | 12.43 | 12.80 | 353,628 | +0.05(+0.39%) |
Oct 05, 2018 | 12.63 | 13.29 | 12.28 | 12.75 | 428,500 | +0.20(+1.59%) |
Oct 04, 2018 | 12.94 | 13.13 | 12.10 | 12.55 | 599,557 | -0.49(-3.76%) |
Oct 03, 2018 | 13.29 | 13.50 | 12.86 | 13.04 | 549,713 | -0.25(-1.88%) |
Oct 02, 2018 | 12.93 | 13.69 | 12.75 | 13.29 | 690,583 | +0.24(+1.84%) |