Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.093 | 8.171 | 8.073 | 8.171 | 644,484 | +0.08(+0.97%) |
Dec 28, 2018 | 7.982 | 8.112 | 7.982 | 8.093 | 599,327 | +0.12(+1.55%) |
Dec 27, 2018 | 7.949 | 7.995 | 7.943 | 7.969 | 490,545 | -0.02(-0.25%) |
Dec 26, 2018 | 7.816 | 7.996 | 7.816 | 7.989 | 452,229 | +0.17(+2.22%) |
Dec 24, 2018 | 7.758 | 7.816 | 7.725 | 7.816 | 250,601 | +0.06(+0.75%) |
Dec 21, 2018 | 7.835 | 7.861 | 7.751 | 7.758 | 915,347 | -0.08(-1.06%) |
Dec 20, 2018 | 7.924 | 7.937 | 7.725 | 7.841 | 693,754 | -0.13(-1.61%) |
Dec 19, 2018 | 8.013 | 8.039 | 7.965 | 7.969 | 446,343 | -0.03(-0.40%) |
Dec 18, 2018 | 8.135 | 8.148 | 7.885 | 8.000 | 1,058,616 | -0.13(-1.65%) |
Dec 17, 2018 | 8.282 | 8.290 | 8.109 | 8.135 | 414,227 | -0.17(-2.08%) |
Dec 14, 2018 | 8.397 | 8.416 | 8.295 | 8.307 | 323,207 | -0.12(-1.44%) |
Dec 13, 2018 | 8.480 | 8.480 | 8.410 | 8.429 | 475,443 | -0.07(-0.83%) |
Dec 12, 2018 | 8.487 | 8.525 | 8.481 | 8.499 | 420,562 | +0.02(+0.23%) |
Dec 11, 2018 | 8.448 | 8.496 | 8.403 | 8.480 | 391,176 | +0.04(+0.53%) |
Dec 10, 2018 | 8.550 | 8.570 | 8.435 | 8.435 | 326,065 | -0.09(-1.05%) |
Dec 07, 2018 | 8.563 | 8.570 | 8.506 | 8.525 | 500,838 | -0.03(-0.37%) |
Dec 06, 2018 | 8.544 | 8.611 | 8.474 | 8.557 | 519,901 | -0.08(-0.89%) |
Dec 04, 2018 | 8.506 | 8.643 | 8.505 | 8.634 | 667,524 | +0.10(+1.20%) |
Dec 03, 2018 | 8.518 | 8.538 | 8.488 | 8.531 | 295,868 | +0.08(+0.91%) |
Nov 30, 2018 | 8.455 | 8.480 | 8.423 | 8.455 | 627,338 | -0.03(-0.30%) |
Nov 29, 2018 | 8.480 | 8.480 | 8.429 | 8.480 | 354,790 | +0.01(+0.15%) |
Nov 28, 2018 | 8.474 | 8.493 | 8.455 | 8.467 | 212,788 | +0.00(+0.00%) |
Nov 27, 2018 | 8.487 | 8.506 | 8.461 | 8.467 | 428,039 | -0.02(-0.23%) |
Nov 26, 2018 | 8.512 | 8.544 | 8.467 | 8.487 | 298,701 | +0.03(+0.30%) |
Nov 23, 2018 | 8.480 | 8.499 | 8.461 | 8.461 | 134,630 | -0.02(-0.23%) |
Nov 21, 2018 | 8.480 | 8.480 | 8.480 | 0 | +0.01(+0.08%) | |
Nov 20, 2018 | 8.562 | 8.562 | 8.473 | 8.473 | 436,448 | -0.11(-1.26%) |
Nov 19, 2018 | 8.600 | 8.632 | 8.549 | 8.581 | 626,084 | -0.03(-0.30%) |
Nov 16, 2018 | 8.683 | 8.696 | 8.594 | 8.607 | 331,227 | -0.08(-0.95%) |
Nov 15, 2018 | 8.607 | 8.689 | 8.594 | 8.689 | 243,588 | +0.08(+0.96%) |
Nov 14, 2018 | 8.632 | 8.651 | 8.588 | 8.607 | 349,994 | -0.01(-0.07%) |
Nov 13, 2018 | 8.632 | 8.658 | 8.607 | 8.613 | 165,379 | +0.00(+0.00%) |
Nov 12, 2018 | 8.645 | 8.651 | 8.600 | 8.613 | 253,264 | -0.01(-0.07%) |
Nov 09, 2018 | 8.607 | 8.645 | 8.581 | 8.619 | 226,530 | -0.02(-0.22%) |
Nov 08, 2018 | 8.658 | 8.740 | 8.619 | 8.638 | 269,158 | -0.01(-0.15%) |
Nov 07, 2018 | 8.613 | 8.651 | 8.588 | 8.651 | 206,884 | +0.06(+0.74%) |
Nov 06, 2018 | 8.562 | 8.607 | 8.559 | 8.588 | 294,695 | +0.02(+0.22%) |
Nov 05, 2018 | 8.569 | 8.607 | 8.569 | 8.569 | 316,802 | -0.01(-0.07%) |
Nov 02, 2018 | 8.613 | 8.613 | 8.562 | 8.575 | 260,486 | -0.01(-0.07%) |
Nov 01, 2018 | 8.556 | 8.594 | 8.556 | 8.581 | 233,660 | +0.04(+0.45%) |
Oct 31, 2018 | 8.537 | 8.562 | 8.530 | 8.543 | 365,963 | +0.01(+0.07%) |
Oct 30, 2018 | 8.569 | 8.595 | 8.524 | 8.537 | 360,429 | -0.08(-0.96%) |
Oct 29, 2018 | 8.626 | 8.664 | 8.607 | 8.619 | 223,247 | +0.01(+0.15%) |
Oct 26, 2018 | 8.626 | 8.645 | 8.600 | 8.607 | 232,818 | -0.03(-0.37%) |
Oct 25, 2018 | 8.651 | 8.664 | 8.626 | 8.638 | 184,871 | +0.01(+0.07%) |
Oct 24, 2018 | 8.670 | 8.683 | 8.626 | 8.632 | 168,243 | -0.03(-0.37%) |
Oct 23, 2018 | 8.638 | 8.677 | 8.626 | 8.664 | 202,361 | +0.00(+0.00%) |
Oct 22, 2018 | 8.683 | 8.699 | 8.664 | 8.664 | 172,892 | -0.03(-0.29%) |
Oct 19, 2018 | 8.734 | 8.740 | 8.689 | 8.689 | 207,942 | -0.06(-0.72%) |
Oct 18, 2018 | 8.740 | 8.765 | 8.708 | 8.753 | 260,793 | +0.00(+0.00%) |
Oct 17, 2018 | 8.759 | 8.778 | 8.741 | 8.753 | 123,899 | +0.00(+0.00%) |
Oct 16, 2018 | 8.677 | 8.772 | 8.670 | 8.753 | 280,899 | +0.08(+0.88%) |
Oct 15, 2018 | 8.626 | 8.689 | 8.601 | 8.677 | 266,969 | +0.06(+0.73%) |
Oct 12, 2018 | 8.689 | 8.708 | 8.582 | 8.613 | 430,739 | -0.04(-0.51%) |
Oct 11, 2018 | 8.696 | 8.734 | 8.651 | 8.658 | 309,893 | -0.07(-0.80%) |
Oct 10, 2018 | 8.759 | 8.772 | 8.702 | 8.727 | 439,737 | -0.03(-0.29%) |
Oct 09, 2018 | 8.784 | 8.809 | 8.753 | 8.753 | 196,002 | -0.03(-0.36%) |
Oct 08, 2018 | 8.822 | 8.828 | 8.721 | 8.784 | 304,677 | -0.06(-0.72%) |
Oct 05, 2018 | 8.879 | 8.917 | 8.847 | 8.847 | 326,925 | -0.09(-0.99%) |
Oct 04, 2018 | 8.923 | 8.936 | 8.866 | 8.936 | 243,830 | +0.01(+0.07%) |
Oct 03, 2018 | 8.930 | 8.955 | 8.917 | 8.930 | 120,715 | +0.00(+0.00%) |
Oct 02, 2018 | 8.930 | 8.961 | 8.917 | 8.930 | 171,434 | +0.00(+0.00%) |