Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.757 | 8.074 | 7.757 | 8.062 | 4,374,920 | +0.30(+3.93%) |
Dec 28, 2018 | 7.535 | 7.769 | 7.377 | 7.757 | 7,136,959 | +0.22(+2.95%) |
Dec 27, 2018 | 7.505 | 7.664 | 7.277 | 7.535 | 4,382,995 | -0.16(-2.13%) |
Dec 26, 2018 | 7.382 | 7.734 | 7.182 | 7.699 | 3,803,109 | +0.36(+4.95%) |
Dec 24, 2018 | 7.535 | 7.588 | 7.248 | 7.336 | 1,649,918 | -0.26(-3.39%) |
Dec 21, 2018 | 8.021 | 8.103 | 7.482 | 7.593 | 3,110,558 | -0.43(-5.33%) |
Dec 20, 2018 | 8.267 | 8.267 | 7.687 | 8.021 | 4,180,948 | -0.28(-3.39%) |
Dec 19, 2018 | 7.998 | 8.472 | 7.986 | 8.302 | 3,203,557 | +0.10(+1.21%) |
Dec 18, 2018 | 8.452 | 8.452 | 8.069 | 8.203 | 4,969,080 | -0.21(-2.55%) |
Dec 17, 2018 | 8.637 | 8.701 | 8.209 | 8.417 | 3,945,911 | -0.35(-4.03%) |
Dec 14, 2018 | 8.968 | 8.985 | 8.765 | 8.771 | 2,193,905 | -0.26(-2.83%) |
Dec 13, 2018 | 8.753 | 9.072 | 8.707 | 9.026 | 2,435,237 | +0.27(+3.11%) |
Dec 12, 2018 | 8.759 | 8.835 | 8.690 | 8.753 | 2,270,324 | +0.05(+0.53%) |
Dec 11, 2018 | 8.817 | 8.874 | 8.655 | 8.707 | 2,290,842 | +0.02(+0.20%) |
Dec 10, 2018 | 8.806 | 8.873 | 8.614 | 8.690 | 1,568,854 | -0.22(-2.47%) |
Dec 07, 2018 | 9.177 | 9.304 | 8.858 | 8.910 | 2,654,491 | -0.13(-1.41%) |
Dec 06, 2018 | 8.893 | 9.094 | 8.626 | 9.037 | 2,269,098 | -0.10(-1.14%) |
Dec 04, 2018 | 9.391 | 9.408 | 9.084 | 9.142 | 903,230 | -0.25(-2.65%) |
Dec 03, 2018 | 9.327 | 9.524 | 9.304 | 9.391 | 1,892,929 | +0.20(+2.21%) |
Nov 30, 2018 | 9.316 | 9.408 | 9.142 | 9.188 | 2,315,693 | -0.13(-1.37%) |
Nov 29, 2018 | 9.275 | 9.529 | 9.275 | 9.316 | 1,409,857 | +0.06(+0.69%) |
Nov 28, 2018 | 9.159 | 9.310 | 9.095 | 9.252 | 1,032,141 | +0.09(+0.95%) |
Nov 27, 2018 | 9.153 | 9.211 | 9.078 | 9.165 | 1,149,695 | +0.01(+0.13%) |
Nov 26, 2018 | 9.188 | 9.269 | 9.026 | 9.153 | 972,408 | +0.04(+0.45%) |
Nov 23, 2018 | 9.235 | 9.235 | 9.064 | 9.113 | 436,607 | -0.25(-2.66%) |
Nov 21, 2018 | 9.362 | 9.362 | 9.362 | 0 | +0.42(+4.67%) | |
Nov 20, 2018 | 9.107 | 9.107 | 8.869 | 8.945 | 1,197,717 | -0.27(-2.96%) |
Nov 19, 2018 | 9.264 | 9.391 | 9.200 | 9.217 | 697,566 | -0.05(-0.50%) |
Nov 16, 2018 | 9.293 | 9.397 | 9.240 | 9.264 | 551,495 | -0.02(-0.19%) |
Nov 15, 2018 | 9.194 | 9.310 | 9.159 | 9.281 | 728,679 | +0.06(+0.69%) |
Nov 14, 2018 | 9.339 | 9.391 | 9.171 | 9.217 | 747,223 | -0.02(-0.19%) |
Nov 13, 2018 | 9.510 | 9.608 | 9.206 | 9.235 | 1,137,944 | -0.28(-2.96%) |
Nov 12, 2018 | 9.792 | 9.792 | 9.499 | 9.516 | 615,247 | -0.24(-2.41%) |
Nov 09, 2018 | 9.723 | 9.803 | 9.516 | 9.751 | 1,138,276 | -0.03(-0.29%) |
Nov 08, 2018 | 9.884 | 10.11 | 9.723 | 9.780 | 1,227,775 | -0.12(-1.22%) |
Nov 07, 2018 | 9.740 | 9.981 | 9.717 | 9.901 | 1,811,655 | +0.26(+2.74%) |
Nov 06, 2018 | 9.642 | 9.660 | 9.573 | 9.637 | 997,128 | +0.04(+0.42%) |
Nov 05, 2018 | 9.424 | 9.609 | 9.395 | 9.596 | 603,554 | +0.22(+2.33%) |
Nov 02, 2018 | 9.453 | 9.504 | 9.315 | 9.378 | 612,235 | -0.03(-0.31%) |
Nov 01, 2018 | 9.269 | 9.424 | 9.223 | 9.407 | 800,734 | +0.23(+2.50%) |
Oct 31, 2018 | 9.045 | 9.260 | 8.993 | 9.177 | 1,331,794 | +0.22(+2.44%) |
Oct 30, 2018 | 9.120 | 9.229 | 8.890 | 8.959 | 1,672,732 | -0.18(-2.01%) |
Oct 29, 2018 | 9.562 | 9.573 | 8.976 | 9.143 | 1,614,435 | -0.39(-4.10%) |
Oct 26, 2018 | 9.642 | 9.642 | 9.447 | 9.533 | 1,381,011 | -0.18(-1.89%) |
Oct 25, 2018 | 9.441 | 9.740 | 9.367 | 9.717 | 1,726,228 | +0.35(+3.74%) |
Oct 24, 2018 | 9.694 | 9.694 | 9.321 | 9.367 | 1,136,946 | -0.27(-2.80%) |
Oct 23, 2018 | 9.671 | 9.682 | 9.361 | 9.637 | 1,596,244 | -0.15(-1.53%) |
Oct 22, 2018 | 9.912 | 9.929 | 9.769 | 9.786 | 639,615 | -0.08(-0.81%) |
Oct 19, 2018 | 9.861 | 10.01 | 9.838 | 9.866 | 907,905 | +0.02(+0.17%) |
Oct 18, 2018 | 9.809 | 10.00 | 9.774 | 9.849 | 565,777 | -0.03(-0.29%) |
Oct 17, 2018 | 9.952 | 10.01 | 9.812 | 9.878 | 449,500 | -0.07(-0.75%) |
Oct 16, 2018 | 9.838 | 10.05 | 9.833 | 9.952 | 470,149 | +0.14(+1.46%) |
Oct 15, 2018 | 9.901 | 9.901 | 9.716 | 9.809 | 523,227 | -0.05(-0.47%) |
Oct 12, 2018 | 9.981 | 10.05 | 9.642 | 9.855 | 808,477 | +0.00(+0.00%) |
Oct 11, 2018 | 10.01 | 10.01 | 9.717 | 9.855 | 1,093,896 | -0.18(-1.77%) |
Oct 10, 2018 | 10.17 | 10.23 | 9.975 | 10.03 | 634,777 | -0.18(-1.80%) |
Oct 09, 2018 | 10.15 | 10.24 | 10.09 | 10.22 | 631,764 | +0.13(+1.24%) |
Oct 08, 2018 | 10.05 | 10.14 | 9.983 | 10.09 | 621,099 | +0.04(+0.40%) |
Oct 05, 2018 | 10.17 | 10.32 | 10.03 | 10.05 | 729,954 | -0.11(-1.06%) |
Oct 04, 2018 | 10.25 | 10.26 | 10.14 | 10.16 | 626,846 | -0.11(-1.05%) |
Oct 03, 2018 | 10.26 | 10.34 | 10.22 | 10.27 | 885,171 | +0.00(+0.00%) |
Oct 02, 2018 | 10.41 | 10.41 | 10.22 | 10.27 | 796,663 | -0.07(-0.72%) |