Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.750 | 8.800 | 8.480 | 8.770 | 210,200 | +0.10(+1.15%) |
Dec 28, 2018 | 8.500 | 8.780 | 8.370 | 8.670 | 178,600 | +0.18(+2.12%) |
Dec 27, 2018 | 8.300 | 8.490 | 8.160 | 8.490 | 121,107 | +0.03(+0.35%) |
Dec 26, 2018 | 8.090 | 8.510 | 8.050 | 8.460 | 145,004 | +0.45(+5.62%) |
Dec 24, 2018 | 7.930 | 8.170 | 7.930 | 8.010 | 82,300 | -0.01(-0.12%) |
Dec 21, 2018 | 8.210 | 8.300 | 7.930 | 8.020 | 291,300 | -0.16(-1.96%) |
Dec 20, 2018 | 8.470 | 8.690 | 8.020 | 8.180 | 184,473 | -0.27(-3.20%) |
Dec 19, 2018 | 8.730 | 8.910 | 8.200 | 8.450 | 302,123 | -0.26(-2.99%) |
Dec 18, 2018 | 8.670 | 9.060 | 8.490 | 8.710 | 419,394 | +0.16(+1.87%) |
Dec 17, 2018 | 8.600 | 8.880 | 8.510 | 8.550 | 187,776 | -0.13(-1.50%) |
Dec 14, 2018 | 8.880 | 8.930 | 8.670 | 8.680 | 208,700 | -0.34(-3.77%) |
Dec 13, 2018 | 9.210 | 9.400 | 9.000 | 9.020 | 192,556 | -0.17(-1.85%) |
Dec 12, 2018 | 9.250 | 9.440 | 9.060 | 9.190 | 154,839 | +0.15(+1.66%) |
Dec 11, 2018 | 9.010 | 9.340 | 8.966 | 9.040 | 173,324 | +0.16(+1.80%) |
Dec 10, 2018 | 8.840 | 9.095 | 8.620 | 8.880 | 226,432 | +0.04(+0.45%) |
Dec 07, 2018 | 9.150 | 9.240 | 8.750 | 8.840 | 205,100 | -0.36(-3.91%) |
Dec 06, 2018 | 8.890 | 9.290 | 8.720 | 9.200 | 210,849 | +0.23(+2.56%) |
Dec 04, 2018 | 9.670 | 9.730 | 8.930 | 8.970 | 265,700 | -0.71(-7.33%) |
Dec 03, 2018 | 9.910 | 9.970 | 9.570 | 9.680 | 218,221 | -0.07(-0.72%) |
Nov 30, 2018 | 9.750 | 9.850 | 9.500 | 9.750 | 148,100 | -0.04(-0.41%) |
Nov 29, 2018 | 10.08 | 10.11 | 9.761 | 9.790 | 95,094 | -0.24(-2.39%) |
Nov 28, 2018 | 9.640 | 10.04 | 9.630 | 10.03 | 166,920 | +0.51(+5.36%) |
Nov 27, 2018 | 9.600 | 9.770 | 9.380 | 9.520 | 176,956 | -0.11(-1.14%) |
Nov 26, 2018 | 10.04 | 10.04 | 9.580 | 9.630 | 139,581 | -0.24(-2.43%) |
Nov 23, 2018 | 9.520 | 10.11 | 9.520 | 9.870 | 95,200 | +0.25(+2.60%) |
Nov 21, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.06(-0.62%) | |
Nov 20, 2018 | 9.000 | 9.737 | 8.920 | 9.680 | 296,308 | +0.12(+1.26%) |
Nov 19, 2018 | 9.830 | 9.940 | 9.510 | 9.560 | 221,582 | -0.38(-3.82%) |
Nov 16, 2018 | 10.11 | 10.28 | 9.810 | 9.940 | 126,200 | -0.32(-3.12%) |
Nov 15, 2018 | 9.950 | 10.39 | 9.950 | 10.26 | 144,552 | +0.26(+2.60%) |
Nov 14, 2018 | 10.49 | 10.53 | 9.980 | 10.00 | 137,889 | -0.42(-4.03%) |
Nov 13, 2018 | 9.980 | 10.44 | 9.950 | 10.42 | 195,786 | +0.46(+4.62%) |
Nov 12, 2018 | 10.02 | 10.07 | 9.720 | 9.960 | 165,902 | -0.18(-1.78%) |
Nov 09, 2018 | 10.25 | 10.30 | 10.03 | 10.14 | 90,900 | -0.17(-1.65%) |
Nov 08, 2018 | 10.12 | 10.38 | 10.00 | 10.31 | 95,866 | +0.05(+0.49%) |
Nov 07, 2018 | 10.29 | 10.31 | 10.04 | 10.26 | 132,740 | +0.10(+0.98%) |
Nov 06, 2018 | 10.02 | 10.22 | 9.900 | 10.16 | 178,199 | -0.01(-0.10%) |
Nov 05, 2018 | 10.13 | 10.24 | 9.910 | 10.17 | 144,137 | +0.04(+0.39%) |
Nov 02, 2018 | 10.08 | 10.31 | 9.890 | 10.13 | 212,200 | +0.21(+2.12%) |
Nov 01, 2018 | 9.620 | 10.22 | 9.620 | 9.920 | 283,937 | +0.36(+3.77%) |
Oct 31, 2018 | 9.250 | 9.800 | 9.136 | 9.560 | 386,975 | +0.42(+4.60%) |
Oct 30, 2018 | 8.570 | 9.165 | 8.552 | 9.140 | 281,756 | +0.59(+6.90%) |
Oct 29, 2018 | 8.890 | 9.490 | 8.500 | 8.550 | 538,233 | -0.24(-2.73%) |
Oct 26, 2018 | 9.550 | 9.550 | 7.080 | 8.790 | 1,722,800 | -1.87(-17.54%) |
Oct 25, 2018 | 10.77 | 10.86 | 10.57 | 10.66 | 316,678 | +0.04(+0.38%) |
Oct 24, 2018 | 11.79 | 11.83 | 10.62 | 10.62 | 198,705 | -1.19(-10.08%) |
Oct 23, 2018 | 11.69 | 11.88 | 11.57 | 11.81 | 112,114 | -0.11(-0.92%) |
Oct 22, 2018 | 11.99 | 12.03 | 11.78 | 11.92 | 152,029 | -0.01(-0.08%) |
Oct 19, 2018 | 12.23 | 12.32 | 11.92 | 11.93 | 133,500 | -0.29(-2.37%) |
Oct 18, 2018 | 12.45 | 12.45 | 12.12 | 12.22 | 268,294 | -0.21(-1.69%) |
Oct 17, 2018 | 12.49 | 12.49 | 12.18 | 12.43 | 141,604 | -0.06(-0.48%) |
Oct 16, 2018 | 12.42 | 12.51 | 12.30 | 12.49 | 284,934 | +0.14(+1.13%) |
Oct 15, 2018 | 11.66 | 12.46 | 11.50 | 12.35 | 393,677 | +0.91(+7.95%) |
Oct 12, 2018 | 11.59 | 11.59 | 11.27 | 11.44 | 221,600 | +0.17(+1.51%) |
Oct 11, 2018 | 11.20 | 11.59 | 11.10 | 11.27 | 185,881 | -0.05(-0.44%) |
Oct 10, 2018 | 12.20 | 12.20 | 11.32 | 11.32 | 243,006 | -0.94(-7.67%) |
Oct 09, 2018 | 12.25 | 12.39 | 12.04 | 12.26 | 132,394 | -0.04(-0.33%) |
Oct 08, 2018 | 12.24 | 12.33 | 12.00 | 12.30 | 155,262 | +0.04(+0.33%) |
Oct 05, 2018 | 12.40 | 12.50 | 12.07 | 12.26 | 163,400 | -0.14(-1.13%) |
Oct 04, 2018 | 12.55 | 12.60 | 12.35 | 12.40 | 158,166 | -0.21(-1.67%) |
Oct 03, 2018 | 12.63 | 12.73 | 12.28 | 12.61 | 161,338 | +0.01(+0.08%) |
Oct 02, 2018 | 12.58 | 12.80 | 12.44 | 12.60 | 130,621 | -0.06(-0.47%) |