Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.690 | 7.690 | 7.690 | 0 | +0.10(+1.32%) | |
Dec 28, 2018 | 7.630 | 7.720 | 7.590 | 7.590 | 128,129 | +0.00(+0.00%) |
Dec 27, 2018 | 7.600 | 7.770 | 7.490 | 7.590 | 182,630 | -0.01(-0.13%) |
Dec 24, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.17(-2.19%) | |
Dec 21, 2018 | 7.840 | 7.920 | 7.740 | 7.770 | 253,253 | -0.06(-0.77%) |
Dec 20, 2018 | 7.830 | 7.870 | 7.740 | 7.830 | 210,130 | -0.03(-0.38%) |
Dec 19, 2018 | 7.900 | 8.060 | 7.850 | 7.860 | 237,999 | -0.04(-0.51%) |
Dec 18, 2018 | 8.000 | 8.060 | 7.900 | 7.900 | 180,896 | -0.14(-1.74%) |
Dec 17, 2018 | 8.220 | 8.270 | 7.990 | 8.040 | 313,099 | -0.19(-2.31%) |
Dec 14, 2018 | 8.250 | 8.280 | 8.220 | 8.230 | 85,000 | -0.05(-0.60%) |
Dec 13, 2018 | 8.340 | 8.340 | 8.250 | 8.280 | 112,511 | -0.05(-0.60%) |
Dec 12, 2018 | 8.440 | 8.500 | 8.330 | 8.330 | 82,835 | -0.10(-1.19%) |
Dec 11, 2018 | 8.480 | 8.600 | 8.420 | 8.430 | 117,423 | -0.10(-1.17%) |
Dec 10, 2018 | 8.410 | 8.580 | 8.350 | 8.530 | 481,111 | +0.08(+0.95%) |
Dec 07, 2018 | 8.420 | 8.470 | 8.390 | 8.450 | 147,630 | +0.06(+0.72%) |
Dec 06, 2018 | 8.500 | 8.530 | 8.310 | 8.390 | 471,119 | -0.04(-0.47%) |
Dec 05, 2018 | 8.470 | 8.530 | 8.340 | 8.430 | 89,342 | +0.00(+0.00%) |
Dec 04, 2018 | 8.540 | 8.570 | 8.330 | 8.430 | 160,875 | -0.14(-1.63%) |
Dec 03, 2018 | 8.580 | 8.610 | 8.570 | 8.570 | 493,642 | +0.02(+0.23%) |
Nov 30, 2018 | 8.540 | 8.590 | 8.470 | 8.550 | 219,715 | +0.00(+0.00%) |
Nov 29, 2018 | 8.450 | 8.600 | 8.450 | 8.550 | 178,993 | +0.05(+0.59%) |
Nov 28, 2018 | 8.560 | 8.570 | 8.480 | 8.500 | 113,831 | -0.04(-0.47%) |
Nov 27, 2018 | 8.540 | 8.620 | 8.540 | 8.540 | 131,149 | +0.00(+0.00%) |
Nov 26, 2018 | 8.600 | 8.610 | 8.520 | 8.540 | 130,213 | -0.02(-0.23%) |
Nov 23, 2018 | 8.550 | 8.680 | 8.550 | 8.560 | 112,942 | +0.01(+0.12%) |
Nov 22, 2018 | 8.570 | 8.640 | 8.550 | 8.550 | 26,506 | -0.02(-0.23%) |
Nov 21, 2018 | 8.510 | 8.690 | 8.510 | 8.570 | 222,091 | +0.07(+0.82%) |
Nov 20, 2018 | 8.350 | 8.560 | 8.280 | 8.500 | 131,224 | +0.13(+1.55%) |
Nov 19, 2018 | 8.430 | 8.560 | 8.370 | 8.370 | 138,422 | -0.06(-0.71%) |
Nov 16, 2018 | 8.380 | 8.490 | 8.310 | 8.430 | 319,817 | +0.05(+0.60%) |
Nov 15, 2018 | 8.270 | 8.450 | 8.260 | 8.380 | 248,647 | +0.09(+1.09%) |
Nov 14, 2018 | 8.240 | 8.310 | 8.180 | 8.290 | 111,421 | +0.04(+0.48%) |
Nov 13, 2018 | 8.220 | 8.310 | 8.190 | 8.250 | 127,786 | -0.01(-0.12%) |
Nov 12, 2018 | 8.200 | 8.290 | 8.180 | 8.260 | 175,963 | -0.04(-0.48%) |
Nov 09, 2018 | 8.160 | 8.300 | 8.130 | 8.300 | 198,059 | +0.11(+1.34%) |
Nov 08, 2018 | 8.110 | 8.290 | 8.110 | 8.190 | 293,307 | +0.09(+1.11%) |
Nov 07, 2018 | 8.010 | 8.150 | 7.950 | 8.100 | 145,916 | +0.12(+1.50%) |
Nov 06, 2018 | 7.980 | 8.030 | 7.920 | 7.980 | 150,887 | -0.02(-0.25%) |
Nov 05, 2018 | 8.040 | 8.140 | 7.920 | 8.000 | 185,332 | -0.04(-0.50%) |
Nov 02, 2018 | 7.920 | 8.060 | 7.880 | 8.040 | 177,464 | +0.14(+1.77%) |
Nov 01, 2018 | 7.860 | 7.920 | 7.830 | 7.900 | 102,780 | +0.04(+0.51%) |
Oct 31, 2018 | 7.940 | 7.970 | 7.810 | 7.860 | 169,291 | -0.06(-0.76%) |
Oct 30, 2018 | 7.990 | 8.100 | 7.910 | 7.920 | 72,827 | -0.10(-1.25%) |
Oct 29, 2018 | 7.990 | 8.040 | 7.930 | 8.020 | 106,432 | +0.00(+0.00%) |
Oct 26, 2018 | 8.060 | 8.080 | 7.980 | 8.020 | 79,800 | -0.09(-1.11%) |
Oct 25, 2018 | 8.140 | 8.220 | 8.010 | 8.110 | 122,741 | -0.01(-0.12%) |
Oct 24, 2018 | 8.110 | 8.150 | 8.060 | 8.120 | 156,896 | +0.10(+1.25%) |
Oct 23, 2018 | 8.060 | 8.080 | 8.000 | 8.020 | 56,267 | -0.10(-1.23%) |
Oct 22, 2018 | 8.160 | 8.200 | 8.080 | 8.120 | 82,818 | -0.03(-0.37%) |
Oct 19, 2018 | 8.130 | 8.190 | 8.080 | 8.150 | 108,960 | +0.03(+0.37%) |
Oct 18, 2018 | 8.100 | 8.240 | 8.100 | 8.120 | 40,944 | -0.04(-0.49%) |
Oct 17, 2018 | 8.250 | 8.270 | 8.150 | 8.160 | 52,385 | -0.12(-1.45%) |
Oct 16, 2018 | 8.180 | 8.300 | 8.130 | 8.280 | 73,459 | +0.13(+1.60%) |
Oct 15, 2018 | 8.160 | 8.200 | 8.100 | 8.150 | 66,164 | +0.00(+0.00%) |
Oct 12, 2018 | 8.080 | 8.180 | 8.080 | 8.150 | 98,318 | +0.11(+1.37%) |
Oct 11, 2018 | 8.120 | 8.160 | 7.990 | 8.040 | 102,466 | -0.14(-1.71%) |
Oct 10, 2018 | 8.280 | 8.280 | 8.100 | 8.180 | 56,579 | -0.11(-1.33%) |
Oct 09, 2018 | 8.130 | 8.300 | 8.110 | 8.290 | 47,161 | +0.05(+0.61%) |
Oct 05, 2018 | 8.240 | 8.240 | 8.240 | 0 | -0.04(-0.48%) | |
Oct 04, 2018 | 8.280 | 8.320 | 8.130 | 8.280 | 202,035 | +0.00(+0.00%) |
Oct 03, 2018 | 8.250 | 8.300 | 8.240 | 8.280 | 48,593 | +0.00(+0.00%) |
Oct 02, 2018 | 8.250 | 8.380 | 8.250 | 8.280 | 77,635 | +0.04(+0.49%) |