Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.680 | 8.200 | 7.370 | 8.200 | 2,800 | +1.03(+14.37%) |
Dec 28, 2018 | 7.610 | 8.010 | 7.090 | 7.170 | 5,700 | -0.43(-5.66%) |
Dec 27, 2018 | 8.100 | 8.300 | 7.600 | 7.600 | 1,185 | -0.14(-1.81%) |
Dec 26, 2018 | 7.716 | 7.980 | 7.563 | 7.740 | 5,611 | +0.23(+3.06%) |
Dec 24, 2018 | 7.350 | 7.900 | 7.170 | 7.510 | 1,700 | -0.49(-6.13%) |
Dec 21, 2018 | 8.330 | 8.330 | 7.650 | 8.000 | 10,200 | -0.38(-4.53%) |
Dec 20, 2018 | 8.940 | 8.940 | 8.380 | 8.380 | 950 | -0.06(-0.71%) |
Dec 19, 2018 | 8.140 | 8.570 | 8.040 | 8.440 | 1,837 | +0.10(+1.20%) |
Dec 18, 2018 | 7.900 | 8.700 | 7.820 | 8.340 | 12,419 | -0.26(-3.02%) |
Dec 17, 2018 | 8.570 | 8.600 | 8.550 | 8.600 | 2,181 | -0.08(-0.92%) |
Dec 14, 2018 | 8.600 | 8.980 | 8.600 | 8.680 | 2,700 | -0.12(-1.36%) |
Dec 13, 2018 | 8.850 | 8.926 | 8.800 | 8.800 | 1,320 | -0.20(-2.22%) |
Dec 12, 2018 | 9.000 | 9.260 | 9.000 | 9.000 | 9,443 | -0.24(-2.60%) |
Dec 11, 2018 | 9.100 | 9.240 | 9.000 | 9.240 | 4,279 | +0.37(+4.17%) |
Dec 10, 2018 | 9.900 | 10.12 | 8.640 | 8.870 | 28,249 | -1.02(-10.31%) |
Dec 07, 2018 | 9.270 | 10.21 | 9.270 | 9.890 | 9,900 | +0.60(+6.46%) |
Dec 06, 2018 | 8.600 | 9.300 | 8.600 | 9.290 | 2,060 | +0.30(+3.34%) |
Dec 04, 2018 | 9.020 | 9.300 | 8.990 | 8.990 | 3,400 | -0.17(-1.86%) |
Dec 03, 2018 | 9.430 | 9.430 | 8.796 | 9.160 | 2,550 | -0.19(-2.03%) |
Nov 30, 2018 | 9.260 | 9.350 | 9.000 | 9.350 | 4,700 | +0.25(+2.75%) |
Nov 29, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 508 | +0.00(+0.00%) |
Nov 28, 2018 | 9.450 | 9.450 | 9.050 | 9.100 | 4,833 | -0.03(-0.33%) |
Nov 27, 2018 | 8.570 | 9.450 | 8.570 | 9.130 | 2,876 | +0.07(+0.77%) |
Nov 26, 2018 | 9.060 | 9.060 | 9.060 | 9.060 | 781 | -0.42(-4.43%) |
Nov 23, 2018 | 8.810 | 9.480 | 8.810 | 9.480 | 400 | +0.55(+6.16%) |
Nov 21, 2018 | 8.930 | 8.930 | 8.930 | 0 | -0.14(-1.54%) | |
Nov 20, 2018 | 9.150 | 9.510 | 9.070 | 9.070 | 1,327 | -0.53(-5.52%) |
Nov 19, 2018 | 9.190 | 9.760 | 9.160 | 9.600 | 3,460 | -0.01(-0.10%) |
Nov 16, 2018 | 9.450 | 9.610 | 9.150 | 9.610 | 5,800 | +0.46(+5.03%) |
Nov 15, 2018 | 9.000 | 9.255 | 8.680 | 9.150 | 2,874 | +0.38(+4.33%) |
Nov 14, 2018 | 9.000 | 9.200 | 8.510 | 8.770 | 2,191 | -0.54(-5.80%) |
Nov 13, 2018 | 9.270 | 9.310 | 9.200 | 9.310 | 1,865 | -0.06(-0.64%) |
Nov 12, 2018 | 10.00 | 10.10 | 9.350 | 9.370 | 7,728 | -0.51(-5.16%) |
Nov 09, 2018 | 9.210 | 10.30 | 9.210 | 9.880 | 8,800 | -0.15(-1.50%) |
Nov 08, 2018 | 10.50 | 10.50 | 10.03 | 10.03 | 3,209 | -0.38(-3.65%) |
Nov 07, 2018 | 10.37 | 10.53 | 9.960 | 10.41 | 4,395 | +0.41(+4.10%) |
Nov 06, 2018 | 10.95 | 10.95 | 9.760 | 10.00 | 9,027 | -0.99(-9.01%) |
Nov 05, 2018 | 10.33 | 10.99 | 10.33 | 10.99 | 3,287 | +0.74(+7.22%) |
Nov 02, 2018 | 11.25 | 11.25 | 10.25 | 10.25 | 2,500 | -0.99(-8.81%) |
Nov 01, 2018 | 10.57 | 11.40 | 10.47 | 11.24 | 10,922 | +0.00(+0.00%) |
Oct 31, 2018 | 11.60 | 11.60 | 10.70 | 11.24 | 13,979 | -0.38(-3.27%) |
Oct 30, 2018 | 10.85 | 11.62 | 10.12 | 11.62 | 22,700 | +0.62(+5.64%) |
Oct 29, 2018 | 10.88 | 11.30 | 10.31 | 11.00 | 2,652 | +0.38(+3.58%) |
Oct 26, 2018 | 10.99 | 11.22 | 10.62 | 10.62 | 4,800 | -0.62(-5.52%) |
Oct 25, 2018 | 10.61 | 11.55 | 10.52 | 11.24 | 4,797 | +0.20(+1.81%) |
Oct 24, 2018 | 10.61 | 11.04 | 10.61 | 11.04 | 3,624 | +0.62(+5.95%) |
Oct 23, 2018 | 11.15 | 11.15 | 10.30 | 10.42 | 8,068 | -1.01(-8.84%) |
Oct 22, 2018 | 11.48 | 12.00 | 11.32 | 11.43 | 5,944 | -0.44(-3.71%) |
Oct 19, 2018 | 11.78 | 11.87 | 11.78 | 11.87 | 1,600 | +0.08(+0.68%) |
Oct 18, 2018 | 11.53 | 12.11 | 11.15 | 11.79 | 4,534 | +0.18(+1.55%) |
Oct 17, 2018 | 12.20 | 12.59 | 11.50 | 11.61 | 4,697 | -0.69(-5.61%) |
Oct 16, 2018 | 12.50 | 12.83 | 12.20 | 12.30 | 12,991 | +0.01(+0.08%) |
Oct 15, 2018 | 11.70 | 12.52 | 11.47 | 12.29 | 10,676 | +0.59(+5.04%) |
Oct 12, 2018 | 11.21 | 11.73 | 10.99 | 11.70 | 12,100 | +0.78(+7.14%) |
Oct 11, 2018 | 9.900 | 11.18 | 9.900 | 10.92 | 148,173 | +0.83(+8.23%) |
Oct 10, 2018 | 10.00 | 10.49 | 9.900 | 10.09 | 243,159 | +0.09(+0.90%) |
Oct 09, 2018 | 10.11 | 10.49 | 9.900 | 10.00 | 539,533 | +0.02(+0.20%) |
Oct 08, 2018 | 10.98 | 11.00 | 9.980 | 9.980 | 6,514 | -0.48(-4.59%) |
Oct 05, 2018 | 10.92 | 10.93 | 10.46 | 10.46 | 4,100 | -0.27(-2.52%) |
Oct 04, 2018 | 11.01 | 11.26 | 10.37 | 10.73 | 7,452 | -0.17(-1.56%) |
Oct 03, 2018 | 10.30 | 11.20 | 10.25 | 10.90 | 11,086 | +0.27(+2.54%) |
Oct 02, 2018 | 11.21 | 11.21 | 10.20 | 10.63 | 2,457 | -0.68(-6.01%) |