Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.976 | 8.064 | 7.906 | 7.947 | 151,127 | -0.02(-0.29%) |
Dec 28, 2018 | 7.847 | 7.976 | 7.847 | 7.970 | 123,293 | +0.04(+0.52%) |
Dec 27, 2018 | 8.421 | 8.421 | 7.838 | 7.929 | 144,869 | -0.13(-1.60%) |
Dec 26, 2018 | 8.128 | 8.152 | 7.935 | 8.058 | 198,983 | -0.02(-0.22%) |
Dec 24, 2018 | 8.070 | 8.254 | 8.070 | 8.075 | 86,407 | -0.14(-1.71%) |
Dec 21, 2018 | 8.193 | 8.427 | 7.964 | 8.216 | 1,052,259 | +0.02(+0.21%) |
Dec 20, 2018 | 8.374 | 8.491 | 8.193 | 8.198 | 175,829 | -0.18(-2.17%) |
Dec 19, 2018 | 8.310 | 8.485 | 8.239 | 8.380 | 103,974 | +0.17(+2.07%) |
Dec 18, 2018 | 8.374 | 8.491 | 8.052 | 8.210 | 133,460 | -0.13(-1.61%) |
Dec 17, 2018 | 8.339 | 8.550 | 8.315 | 8.345 | 120,466 | +0.01(+0.14%) |
Dec 14, 2018 | 8.351 | 8.550 | 8.327 | 8.333 | 96,824 | -0.08(-0.97%) |
Dec 13, 2018 | 8.485 | 8.544 | 8.327 | 8.415 | 77,794 | -0.02(-0.21%) |
Dec 12, 2018 | 8.608 | 8.608 | 8.321 | 8.433 | 71,330 | -0.02(-0.28%) |
Dec 11, 2018 | 8.491 | 8.561 | 8.339 | 8.456 | 45,997 | +0.02(+0.28%) |
Dec 10, 2018 | 8.397 | 8.474 | 8.292 | 8.433 | 55,794 | +0.01(+0.07%) |
Dec 07, 2018 | 8.485 | 8.573 | 8.310 | 8.427 | 137,978 | +0.02(+0.21%) |
Dec 06, 2018 | 8.356 | 8.550 | 8.286 | 8.409 | 75,954 | -0.10(-1.17%) |
Dec 04, 2018 | 8.544 | 8.573 | 8.409 | 8.509 | 105,533 | -0.04(-0.48%) |
Dec 03, 2018 | 7.988 | 8.632 | 7.988 | 8.550 | 816,227 | +0.67(+8.47%) |
Nov 30, 2018 | 7.917 | 7.964 | 7.882 | 7.882 | 30,737 | -0.05(-0.59%) |
Nov 29, 2018 | 7.947 | 8.023 | 7.829 | 7.929 | 33,639 | -0.03(-0.37%) |
Nov 28, 2018 | 7.906 | 7.958 | 7.788 | 7.958 | 177,905 | +0.07(+0.89%) |
Nov 27, 2018 | 7.924 | 8.004 | 7.876 | 7.888 | 62,338 | -0.04(-0.52%) |
Nov 26, 2018 | 7.982 | 8.081 | 7.853 | 7.929 | 34,644 | -0.01(-0.07%) |
Nov 23, 2018 | 7.993 | 8.046 | 7.841 | 7.935 | 31,591 | -0.16(-1.95%) |
Nov 21, 2018 | 8.093 | 8.093 | 8.093 | 0 | +0.19(+2.45%) | |
Nov 20, 2018 | 8.111 | 8.152 | 7.800 | 7.900 | 196,713 | -0.31(-3.78%) |
Nov 19, 2018 | 8.403 | 8.403 | 8.158 | 8.210 | 98,530 | -0.18(-2.16%) |
Nov 16, 2018 | 8.468 | 8.520 | 8.356 | 8.392 | 95,628 | -0.19(-2.25%) |
Nov 15, 2018 | 8.638 | 8.638 | 8.433 | 8.585 | 77,396 | -0.02(-0.27%) |
Nov 14, 2018 | 8.638 | 8.673 | 8.509 | 8.608 | 54,426 | -0.03(-0.34%) |
Nov 13, 2018 | 8.643 | 8.673 | 8.577 | 8.638 | 26,849 | +0.01(+0.14%) |
Nov 12, 2018 | 8.778 | 8.778 | 8.526 | 8.626 | 47,686 | -0.13(-1.47%) |
Nov 09, 2018 | 8.743 | 8.796 | 8.696 | 8.755 | 21,174 | -0.02(-0.20%) |
Nov 08, 2018 | 8.667 | 8.807 | 8.667 | 8.772 | 40,947 | -0.06(-0.73%) |
Nov 07, 2018 | 8.872 | 8.872 | 8.725 | 8.837 | 41,996 | +0.02(+0.20%) |
Nov 06, 2018 | 8.725 | 8.837 | 8.724 | 8.819 | 59,117 | +0.05(+0.60%) |
Nov 05, 2018 | 8.667 | 8.875 | 8.608 | 8.766 | 589,140 | +0.04(+0.47%) |
Nov 02, 2018 | 8.813 | 8.837 | 8.696 | 8.725 | 84,016 | -0.08(-0.93%) |
Nov 01, 2018 | 8.807 | 8.837 | 8.684 | 8.807 | 71,911 | +0.07(+0.84%) |
Oct 31, 2018 | 8.677 | 8.734 | 8.576 | 8.734 | 123,965 | +0.13(+1.52%) |
Oct 30, 2018 | 8.570 | 8.649 | 8.519 | 8.604 | 51,138 | +0.01(+0.13%) |
Oct 29, 2018 | 8.604 | 8.624 | 8.470 | 8.592 | 56,517 | +0.02(+0.26%) |
Oct 26, 2018 | 8.513 | 8.587 | 8.456 | 8.570 | 52,156 | +0.02(+0.27%) |
Oct 25, 2018 | 8.587 | 8.634 | 8.513 | 8.547 | 30,472 | +0.01(+0.13%) |
Oct 24, 2018 | 8.677 | 8.677 | 8.513 | 8.536 | 70,566 | -0.12(-1.38%) |
Oct 23, 2018 | 8.604 | 8.655 | 8.519 | 8.655 | 42,229 | +0.01(+0.07%) |
Oct 22, 2018 | 8.547 | 8.655 | 8.547 | 8.649 | 22,328 | +0.10(+1.16%) |
Oct 19, 2018 | 8.570 | 8.615 | 8.354 | 8.550 | 114,356 | -0.10(-1.21%) |
Oct 18, 2018 | 8.717 | 8.768 | 8.604 | 8.655 | 50,313 | -0.09(-0.97%) |
Oct 17, 2018 | 8.740 | 8.751 | 8.570 | 8.740 | 31,544 | +0.00(+0.00%) |
Oct 16, 2018 | 8.683 | 8.763 | 8.626 | 8.740 | 48,565 | +0.10(+1.18%) |
Oct 15, 2018 | 8.360 | 8.689 | 8.360 | 8.638 | 115,790 | +0.27(+3.19%) |
Oct 12, 2018 | 8.433 | 8.456 | 8.348 | 8.371 | 1,271,314 | -0.03(-0.41%) |
Oct 11, 2018 | 8.428 | 8.496 | 8.343 | 8.405 | 195,468 | -0.01(-0.07%) |
Oct 10, 2018 | 8.411 | 8.416 | 8.369 | 8.411 | 48,213 | -0.01(-0.13%) |
Oct 09, 2018 | 8.303 | 8.428 | 8.292 | 8.422 | 73,600 | +0.11(+1.30%) |
Oct 08, 2018 | 8.229 | 8.314 | 8.229 | 8.314 | 60,816 | +0.09(+1.03%) |
Oct 05, 2018 | 8.257 | 8.326 | 8.229 | 8.229 | 54,975 | -0.05(-0.55%) |
Oct 04, 2018 | 8.416 | 8.416 | 8.257 | 8.274 | 40,979 | -0.09(-1.09%) |
Oct 03, 2018 | 8.303 | 8.454 | 8.303 | 8.365 | 42,327 | +0.06(+0.75%) |
Oct 02, 2018 | 8.388 | 8.488 | 8.286 | 8.303 | 50,362 | -0.11(-1.35%) |