Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.180 | 8.180 | 7.960 | 8.090 | 2,965,800 | +0.00(+0.00%) |
Dec 28, 2018 | 8.120 | 8.190 | 7.990 | 8.090 | 3,410,000 | -0.01(-0.12%) |
Dec 27, 2018 | 8.030 | 8.100 | 7.820 | 8.100 | 7,398,496 | +0.06(+0.75%) |
Dec 26, 2018 | 7.750 | 8.060 | 7.730 | 8.040 | 7,741,199 | +0.32(+4.15%) |
Dec 24, 2018 | 7.650 | 7.890 | 7.580 | 7.720 | 5,841,600 | +0.01(+0.13%) |
Dec 21, 2018 | 8.290 | 8.290 | 7.675 | 7.710 | 16,990,100 | -0.54(-6.55%) |
Dec 20, 2018 | 8.350 | 8.500 | 8.150 | 8.250 | 8,178,002 | -0.14(-1.67%) |
Dec 19, 2018 | 8.580 | 8.630 | 8.330 | 8.390 | 8,463,238 | -0.17(-1.99%) |
Dec 18, 2018 | 8.620 | 8.640 | 8.450 | 8.560 | 15,678,662 | +0.03(+0.35%) |
Dec 17, 2018 | 8.620 | 8.740 | 8.520 | 8.530 | 7,623,995 | -0.12(-1.39%) |
Dec 14, 2018 | 8.650 | 8.920 | 8.570 | 8.650 | 14,327,600 | -0.08(-0.92%) |
Dec 13, 2018 | 8.880 | 8.950 | 8.590 | 8.730 | 10,385,395 | -0.14(-1.58%) |
Dec 12, 2018 | 8.870 | 9.030 | 8.840 | 8.870 | 13,105,126 | +0.08(+0.91%) |
Dec 11, 2018 | 8.780 | 8.930 | 8.690 | 8.790 | 8,365,456 | +0.15(+1.74%) |
Dec 10, 2018 | 8.720 | 8.800 | 8.590 | 8.640 | 4,541,043 | -0.08(-0.92%) |
Dec 07, 2018 | 8.750 | 8.850 | 8.600 | 8.720 | 8,289,200 | -0.05(-0.57%) |
Dec 06, 2018 | 8.440 | 8.770 | 8.430 | 8.770 | 7,284,645 | +0.20(+2.33%) |
Dec 04, 2018 | 8.770 | 8.880 | 8.540 | 8.570 | 7,014,400 | -0.22(-2.50%) |
Dec 03, 2018 | 8.780 | 8.810 | 8.490 | 8.790 | 8,306,295 | +0.10(+1.15%) |
Nov 30, 2018 | 8.840 | 8.910 | 8.670 | 8.690 | 10,054,900 | -0.18(-2.03%) |
Nov 29, 2018 | 8.690 | 8.930 | 8.690 | 8.870 | 14,141,409 | +0.12(+1.37%) |
Nov 28, 2018 | 8.640 | 8.770 | 8.620 | 8.750 | 7,148,463 | +0.11(+1.27%) |
Nov 27, 2018 | 8.700 | 8.790 | 8.540 | 8.640 | 9,133,952 | -0.09(-1.03%) |
Nov 26, 2018 | 8.700 | 8.820 | 8.600 | 8.730 | 5,172,611 | +0.11(+1.28%) |
Nov 23, 2018 | 8.490 | 8.720 | 8.470 | 8.620 | 1,394,700 | +0.08(+0.94%) |
Nov 21, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.27(+3.26%) | |
Nov 20, 2018 | 8.480 | 8.510 | 8.240 | 8.270 | 8,964,836 | -0.31(-3.61%) |
Nov 19, 2018 | 8.840 | 8.870 | 8.570 | 8.580 | 5,111,079 | -0.33(-3.70%) |
Nov 16, 2018 | 8.940 | 8.970 | 8.800 | 8.910 | 5,699,700 | -0.10(-1.11%) |
Nov 15, 2018 | 8.850 | 9.030 | 8.800 | 9.010 | 6,205,277 | +0.15(+1.69%) |
Nov 14, 2018 | 8.810 | 8.940 | 8.750 | 8.860 | 4,634,259 | +0.14(+1.61%) |
Nov 13, 2018 | 8.650 | 8.930 | 8.620 | 8.720 | 7,417,388 | +0.06(+0.69%) |
Nov 12, 2018 | 8.750 | 8.810 | 8.630 | 8.660 | 7,497,439 | -0.13(-1.48%) |
Nov 09, 2018 | 8.750 | 8.860 | 8.710 | 8.790 | 6,096,700 | -0.02(-0.23%) |
Nov 08, 2018 | 8.920 | 9.000 | 8.730 | 8.810 | 6,211,197 | -0.15(-1.67%) |
Nov 07, 2018 | 9.060 | 9.100 | 8.810 | 8.960 | 8,508,159 | -0.06(-0.67%) |
Nov 06, 2018 | 8.670 | 9.050 | 8.610 | 9.020 | 11,269,643 | +0.37(+4.28%) |
Nov 05, 2018 | 8.700 | 8.730 | 8.570 | 8.650 | 6,015,752 | -0.02(-0.23%) |
Nov 02, 2018 | 8.680 | 8.740 | 8.510 | 8.670 | 4,591,600 | +0.01(+0.12%) |
Nov 01, 2018 | 8.450 | 8.725 | 8.430 | 8.660 | 4,743,400 | +0.16(+1.88%) |
Oct 31, 2018 | 8.400 | 8.640 | 8.300 | 8.500 | 9,727,542 | +0.25(+3.03%) |
Oct 30, 2018 | 7.930 | 8.300 | 7.910 | 8.250 | 13,088,252 | +0.32(+4.04%) |
Oct 29, 2018 | 8.210 | 8.295 | 7.850 | 7.930 | 9,327,659 | -0.15(-1.86%) |
Oct 26, 2018 | 8.040 | 8.240 | 8.000 | 8.080 | 8,811,800 | -0.13(-1.58%) |
Oct 25, 2018 | 8.060 | 8.380 | 8.050 | 8.210 | 9,638,048 | +0.15(+1.86%) |
Oct 24, 2018 | 8.520 | 8.760 | 8.020 | 8.060 | 12,190,375 | -0.41(-4.84%) |
Oct 23, 2018 | 8.470 | 8.690 | 8.350 | 8.470 | 9,738,373 | -0.13(-1.51%) |
Oct 22, 2018 | 8.610 | 8.740 | 8.530 | 8.600 | 5,591,959 | +0.02(+0.23%) |
Oct 19, 2018 | 8.900 | 9.020 | 8.580 | 8.580 | 6,980,900 | -0.32(-3.60%) |
Oct 18, 2018 | 9.230 | 9.300 | 8.860 | 8.900 | 8,711,396 | -0.31(-3.37%) |
Oct 17, 2018 | 9.200 | 9.280 | 9.120 | 9.210 | 4,695,907 | +0.02(+0.22%) |
Oct 16, 2018 | 9.190 | 9.445 | 9.150 | 9.190 | 10,509,296 | +0.07(+0.77%) |
Oct 15, 2018 | 9.020 | 9.295 | 8.980 | 9.120 | 5,595,403 | +0.08(+0.88%) |
Oct 12, 2018 | 9.110 | 9.190 | 8.990 | 9.040 | 8,942,000 | +0.09(+1.01%) |
Oct 11, 2018 | 8.750 | 9.080 | 8.740 | 8.950 | 9,551,927 | +0.15(+1.70%) |
Oct 10, 2018 | 8.910 | 9.000 | 8.730 | 8.800 | 7,374,332 | -0.18(-2.00%) |
Oct 09, 2018 | 8.930 | 9.080 | 8.880 | 8.980 | 6,022,934 | +0.07(+0.79%) |
Oct 08, 2018 | 8.850 | 8.960 | 8.750 | 8.910 | 8,008,402 | -0.04(-0.45%) |
Oct 05, 2018 | 8.940 | 9.120 | 8.690 | 8.950 | 13,974,600 | -0.02(-0.22%) |
Oct 04, 2018 | 9.000 | 9.040 | 8.797 | 8.970 | 13,780,750 | -0.09(-0.99%) |
Oct 03, 2018 | 9.040 | 9.090 | 8.930 | 9.060 | 20,825,460 | +0.07(+0.78%) |
Oct 02, 2018 | 9.140 | 9.270 | 8.930 | 8.990 | 8,437,196 | -0.16(-1.75%) |