Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.210 | 7.290 | 7.020 | 7.110 | 4,011,200 | -0.05(-0.70%) |
Dec 28, 2018 | 7.060 | 7.265 | 6.970 | 7.160 | 4,154,100 | +0.11(+1.56%) |
Dec 27, 2018 | 6.850 | 7.120 | 6.810 | 7.050 | 6,551,078 | +0.05(+0.71%) |
Dec 26, 2018 | 6.790 | 7.000 | 6.620 | 7.000 | 6,003,834 | +0.23(+3.40%) |
Dec 24, 2018 | 6.700 | 6.940 | 6.570 | 6.770 | 5,563,600 | -0.14(-2.03%) |
Dec 21, 2018 | 7.600 | 7.660 | 6.850 | 6.910 | 16,983,300 | -0.64(-8.48%) |
Dec 20, 2018 | 7.490 | 8.040 | 7.340 | 7.550 | 10,635,192 | +0.20(+2.72%) |
Dec 19, 2018 | 7.500 | 7.690 | 7.340 | 7.350 | 5,783,479 | -0.12(-1.61%) |
Dec 18, 2018 | 7.500 | 7.660 | 7.460 | 7.470 | 6,252,808 | +0.03(+0.40%) |
Dec 17, 2018 | 7.560 | 7.650 | 7.430 | 7.440 | 5,395,503 | -0.16(-2.11%) |
Dec 14, 2018 | 7.600 | 7.805 | 7.550 | 7.600 | 4,439,400 | -0.11(-1.43%) |
Dec 13, 2018 | 8.000 | 8.100 | 7.680 | 7.710 | 4,038,168 | -0.26(-3.26%) |
Dec 12, 2018 | 7.950 | 8.150 | 7.950 | 7.970 | 3,725,662 | +0.11(+1.40%) |
Dec 11, 2018 | 8.000 | 8.090 | 7.860 | 7.860 | 4,854,798 | -0.04(-0.51%) |
Dec 10, 2018 | 7.950 | 8.120 | 7.850 | 7.900 | 4,612,102 | -0.10(-1.25%) |
Dec 07, 2018 | 8.270 | 8.375 | 7.960 | 8.000 | 3,260,400 | -0.26(-3.15%) |
Dec 06, 2018 | 8.250 | 8.360 | 8.060 | 8.260 | 5,177,949 | -0.15(-1.78%) |
Dec 04, 2018 | 8.750 | 8.860 | 8.370 | 8.410 | 4,337,000 | -0.43(-4.86%) |
Dec 03, 2018 | 8.970 | 9.000 | 8.730 | 8.840 | 2,721,100 | +0.05(+0.57%) |
Nov 30, 2018 | 8.800 | 8.870 | 8.715 | 8.790 | 4,204,000 | -0.01(-0.11%) |
Nov 29, 2018 | 8.900 | 8.985 | 8.730 | 8.800 | 2,281,121 | -0.11(-1.23%) |
Nov 28, 2018 | 8.940 | 8.970 | 8.660 | 8.910 | 3,453,781 | +0.05(+0.56%) |
Nov 27, 2018 | 8.840 | 8.980 | 8.800 | 8.860 | 1,814,502 | -0.08(-0.89%) |
Nov 26, 2018 | 8.800 | 8.990 | 8.740 | 8.940 | 2,096,562 | +0.27(+3.11%) |
Nov 23, 2018 | 8.700 | 8.830 | 8.660 | 8.670 | 1,305,100 | -0.11(-1.25%) |
Nov 21, 2018 | 8.780 | 8.780 | 8.780 | 0 | +0.12(+1.39%) | |
Nov 20, 2018 | 8.460 | 8.860 | 8.230 | 8.660 | 6,946,620 | +0.07(+0.81%) |
Nov 19, 2018 | 9.090 | 9.150 | 8.570 | 8.590 | 8,342,166 | -0.38(-4.24%) |
Nov 16, 2018 | 8.880 | 9.120 | 8.840 | 8.970 | 8,728,200 | +0.11(+1.24%) |
Nov 15, 2018 | 8.800 | 8.920 | 8.760 | 8.860 | 5,211,690 | +0.02(+0.23%) |
Nov 14, 2018 | 9.060 | 9.150 | 8.810 | 8.840 | 4,715,099 | -0.12(-1.34%) |
Nov 13, 2018 | 9.000 | 9.120 | 8.900 | 8.960 | 3,261,293 | +0.00(+0.00%) |
Nov 12, 2018 | 9.240 | 9.290 | 8.910 | 8.960 | 3,146,846 | -0.34(-3.66%) |
Nov 09, 2018 | 9.520 | 9.520 | 9.160 | 9.300 | 3,907,600 | -0.27(-2.82%) |
Nov 08, 2018 | 9.610 | 9.710 | 9.540 | 9.570 | 3,531,635 | -0.06(-0.62%) |
Nov 07, 2018 | 9.560 | 9.750 | 9.510 | 9.630 | 4,723,958 | +0.19(+2.01%) |
Nov 06, 2018 | 9.340 | 9.470 | 9.300 | 9.440 | 2,518,124 | +0.10(+1.07%) |
Nov 05, 2018 | 9.330 | 9.370 | 9.180 | 9.340 | 2,155,238 | -0.03(-0.32%) |
Nov 02, 2018 | 9.530 | 9.540 | 9.210 | 9.370 | 2,744,200 | -0.16(-1.68%) |
Nov 01, 2018 | 9.260 | 9.540 | 9.190 | 9.530 | 3,060,647 | +0.28(+3.03%) |
Oct 31, 2018 | 9.180 | 9.300 | 9.110 | 9.250 | 2,895,970 | +0.23(+2.55%) |
Oct 30, 2018 | 8.810 | 9.060 | 8.750 | 9.020 | 3,688,829 | +0.21(+2.38%) |
Oct 29, 2018 | 9.120 | 9.270 | 8.630 | 8.810 | 4,180,969 | -0.15(-1.67%) |
Oct 26, 2018 | 8.920 | 9.190 | 8.710 | 8.960 | 5,331,700 | -0.18(-1.97%) |
Oct 25, 2018 | 8.940 | 9.210 | 8.920 | 9.140 | 3,521,831 | +0.31(+3.51%) |
Oct 24, 2018 | 9.340 | 9.400 | 8.830 | 8.830 | 4,845,154 | -0.53(-5.66%) |
Oct 23, 2018 | 9.280 | 9.450 | 9.090 | 9.360 | 4,176,328 | -0.11(-1.16%) |
Oct 22, 2018 | 9.370 | 9.590 | 9.320 | 9.470 | 3,084,573 | +0.15(+1.61%) |
Oct 19, 2018 | 9.670 | 9.730 | 9.320 | 9.320 | 3,572,700 | -0.29(-3.02%) |
Oct 18, 2018 | 9.640 | 9.890 | 9.570 | 9.610 | 2,973,133 | -0.13(-1.33%) |
Oct 17, 2018 | 9.720 | 9.790 | 9.560 | 9.740 | 2,505,204 | -0.03(-0.31%) |
Oct 16, 2018 | 9.570 | 9.790 | 9.540 | 9.770 | 3,276,999 | +0.30(+3.17%) |
Oct 15, 2018 | 9.560 | 9.570 | 9.350 | 9.470 | 3,682,213 | -0.13(-1.35%) |
Oct 12, 2018 | 9.790 | 9.820 | 9.450 | 9.600 | 4,313,400 | +0.09(+0.95%) |
Oct 11, 2018 | 9.180 | 9.800 | 9.140 | 9.510 | 9,698,855 | +0.26(+2.81%) |
Oct 10, 2018 | 9.690 | 9.700 | 9.250 | 9.250 | 7,860,418 | -0.51(-5.23%) |
Oct 09, 2018 | 9.890 | 10.01 | 9.700 | 9.760 | 4,764,910 | -0.18(-1.81%) |
Oct 08, 2018 | 9.930 | 10.15 | 9.840 | 9.940 | 4,739,570 | -0.08(-0.80%) |
Oct 05, 2018 | 10.21 | 10.33 | 9.880 | 10.02 | 6,416,200 | -0.24(-2.34%) |
Oct 04, 2018 | 10.50 | 10.51 | 10.22 | 10.26 | 4,391,509 | -0.30(-2.84%) |
Oct 03, 2018 | 10.38 | 10.63 | 10.17 | 10.56 | 5,571,614 | +0.20(+1.93%) |
Oct 02, 2018 | 10.82 | 10.94 | 10.35 | 10.36 | 7,071,082 | -0.47(-4.34%) |