Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.930 | 9.150 | 8.660 | 8.860 | 928,800 | -0.06(-0.67%) |
Dec 28, 2018 | 8.820 | 9.010 | 8.820 | 8.920 | 452,900 | +0.11(+1.25%) |
Dec 27, 2018 | 8.630 | 8.990 | 8.580 | 8.810 | 756,084 | +0.10(+1.15%) |
Dec 26, 2018 | 8.470 | 8.710 | 8.370 | 8.710 | 929,465 | +0.31(+3.69%) |
Dec 24, 2018 | 8.450 | 8.670 | 8.330 | 8.400 | 197,200 | -0.07(-0.83%) |
Dec 21, 2018 | 8.820 | 8.950 | 8.430 | 8.470 | 994,300 | -0.33(-3.75%) |
Dec 20, 2018 | 8.810 | 9.030 | 8.610 | 8.800 | 578,549 | -0.11(-1.23%) |
Dec 19, 2018 | 9.300 | 9.390 | 8.780 | 8.910 | 389,734 | -0.36(-3.88%) |
Dec 18, 2018 | 9.400 | 9.490 | 9.200 | 9.270 | 431,451 | -0.05(-0.54%) |
Dec 17, 2018 | 9.410 | 9.560 | 9.160 | 9.320 | 686,888 | -0.13(-1.38%) |
Dec 14, 2018 | 9.470 | 9.630 | 9.270 | 9.450 | 857,000 | -0.09(-0.94%) |
Dec 13, 2018 | 9.460 | 9.565 | 9.110 | 9.540 | 436,240 | +0.09(+0.95%) |
Dec 12, 2018 | 9.430 | 9.760 | 9.420 | 9.450 | 548,433 | +0.13(+1.39%) |
Dec 11, 2018 | 9.400 | 9.550 | 9.110 | 9.320 | 394,546 | +0.00(+0.00%) |
Dec 10, 2018 | 9.340 | 9.470 | 9.200 | 9.320 | 397,715 | -0.01(-0.11%) |
Dec 07, 2018 | 9.590 | 9.660 | 9.200 | 9.330 | 677,800 | -0.28(-2.91%) |
Dec 06, 2018 | 9.470 | 9.760 | 9.340 | 9.610 | 1,005,628 | +0.08(+0.84%) |
Dec 04, 2018 | 9.780 | 9.840 | 9.460 | 9.530 | 1,399,300 | -0.22(-2.26%) |
Dec 03, 2018 | 9.970 | 10.04 | 9.700 | 9.750 | 916,316 | -0.20(-2.01%) |
Nov 30, 2018 | 9.700 | 9.980 | 9.580 | 9.950 | 1,212,700 | +0.17(+1.74%) |
Nov 29, 2018 | 9.440 | 9.780 | 9.360 | 9.780 | 753,846 | +0.27(+2.84%) |
Nov 28, 2018 | 9.500 | 9.570 | 9.270 | 9.510 | 786,132 | +0.16(+1.71%) |
Nov 27, 2018 | 9.050 | 9.440 | 8.980 | 9.350 | 566,739 | +0.24(+2.63%) |
Nov 26, 2018 | 8.860 | 9.170 | 8.750 | 9.110 | 690,976 | +0.30(+3.41%) |
Nov 23, 2018 | 8.790 | 8.920 | 8.740 | 8.810 | 140,400 | -0.02(-0.23%) |
Nov 21, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.17(+1.96%) | |
Nov 20, 2018 | 8.500 | 8.680 | 8.332 | 8.660 | 587,753 | +0.06(+0.70%) |
Nov 19, 2018 | 8.840 | 8.990 | 8.570 | 8.600 | 489,032 | -0.24(-2.71%) |
Nov 16, 2018 | 8.780 | 8.960 | 8.640 | 8.840 | 562,600 | -0.11(-1.23%) |
Nov 15, 2018 | 8.770 | 8.970 | 8.350 | 8.950 | 583,728 | +0.11(+1.24%) |
Nov 14, 2018 | 8.700 | 8.891 | 8.510 | 8.840 | 742,086 | +0.19(+2.20%) |
Nov 13, 2018 | 8.620 | 9.025 | 8.540 | 8.650 | 934,216 | +0.11(+1.29%) |
Nov 12, 2018 | 8.320 | 8.680 | 8.080 | 8.540 | 889,422 | +0.21(+2.52%) |
Nov 09, 2018 | 8.470 | 8.830 | 8.250 | 8.330 | 1,103,100 | -0.14(-1.65%) |
Nov 08, 2018 | 7.520 | 9.230 | 7.480 | 8.470 | 2,337,882 | +1.56(+22.58%) |
Nov 07, 2018 | 6.900 | 6.980 | 6.750 | 6.910 | 593,757 | +0.01(+0.14%) |
Nov 06, 2018 | 6.920 | 6.980 | 6.800 | 6.900 | 282,363 | -0.05(-0.72%) |
Nov 05, 2018 | 6.990 | 7.070 | 6.840 | 6.950 | 290,767 | +0.01(+0.14%) |
Nov 02, 2018 | 6.890 | 7.090 | 6.890 | 6.940 | 367,200 | +0.08(+1.17%) |
Nov 01, 2018 | 6.750 | 6.990 | 6.620 | 6.860 | 390,354 | +0.16(+2.39%) |
Oct 31, 2018 | 6.550 | 6.830 | 6.450 | 6.700 | 372,405 | +0.21(+3.24%) |
Oct 30, 2018 | 6.230 | 6.660 | 6.150 | 6.490 | 479,864 | +0.26(+4.17%) |
Oct 29, 2018 | 6.420 | 6.485 | 6.160 | 6.230 | 436,879 | -0.11(-1.74%) |
Oct 26, 2018 | 6.370 | 6.630 | 6.170 | 6.340 | 435,700 | -0.11(-1.71%) |
Oct 25, 2018 | 6.190 | 6.500 | 6.080 | 6.450 | 627,877 | +0.31(+5.05%) |
Oct 24, 2018 | 6.660 | 6.780 | 6.140 | 6.140 | 993,841 | -0.52(-7.81%) |
Oct 23, 2018 | 6.490 | 6.740 | 6.360 | 6.660 | 427,076 | +0.07(+1.06%) |
Oct 22, 2018 | 6.870 | 6.920 | 6.530 | 6.590 | 446,187 | -0.24(-3.51%) |
Oct 19, 2018 | 6.590 | 6.840 | 6.570 | 6.830 | 740,000 | +0.23(+3.48%) |
Oct 18, 2018 | 6.630 | 6.740 | 6.575 | 6.600 | 721,611 | -0.06(-0.90%) |
Oct 17, 2018 | 6.240 | 6.710 | 6.230 | 6.660 | 987,226 | +0.40(+6.39%) |
Oct 16, 2018 | 6.110 | 6.270 | 6.060 | 6.260 | 602,480 | +0.19(+3.13%) |
Oct 15, 2018 | 6.030 | 6.180 | 5.970 | 6.070 | 412,620 | +0.02(+0.33%) |
Oct 12, 2018 | 6.100 | 6.150 | 5.970 | 6.050 | 959,900 | +0.02(+0.33%) |
Oct 11, 2018 | 5.960 | 6.190 | 5.920 | 6.030 | 931,677 | +0.02(+0.33%) |
Oct 10, 2018 | 5.930 | 6.130 | 5.860 | 6.010 | 897,414 | +0.07(+1.18%) |
Oct 09, 2018 | 6.340 | 6.380 | 5.900 | 5.940 | 904,288 | +0.25(+4.39%) |
Oct 08, 2018 | 5.970 | 6.050 | 5.660 | 5.690 | 456,656 | -0.28(-4.69%) |
Oct 05, 2018 | 6.340 | 6.365 | 5.960 | 5.970 | 1,029,600 | -0.39(-6.13%) |
Oct 04, 2018 | 6.570 | 6.580 | 6.300 | 6.360 | 633,251 | -0.21(-3.20%) |
Oct 03, 2018 | 6.730 | 6.790 | 6.550 | 6.570 | 578,537 | -0.12(-1.79%) |
Oct 02, 2018 | 6.950 | 7.070 | 6.620 | 6.690 | 776,806 | -0.26(-3.74%) |