Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.062 | 7.231 | 6.614 | 6.912 | 139,152 | -0.15(-2.11%) |
Dec 28, 2018 | 7.052 | 7.211 | 6.972 | 7.062 | 93,203 | +0.01(+0.14%) |
Dec 27, 2018 | 7.002 | 7.141 | 6.878 | 7.052 | 96,184 | -0.06(-0.84%) |
Dec 26, 2018 | 7.191 | 7.241 | 6.962 | 7.111 | 119,985 | +0.03(+0.42%) |
Dec 24, 2018 | 7.171 | 7.638 | 7.082 | 7.082 | 28,252 | -0.13(-1.79%) |
Dec 21, 2018 | 7.459 | 7.559 | 7.002 | 7.211 | 223,709 | -0.34(-4.48%) |
Dec 20, 2018 | 7.658 | 7.738 | 7.509 | 7.549 | 38,692 | -0.07(-0.91%) |
Dec 19, 2018 | 7.798 | 7.907 | 7.559 | 7.619 | 42,874 | -0.23(-2.92%) |
Dec 18, 2018 | 8.166 | 8.166 | 7.808 | 7.847 | 47,202 | -0.21(-2.59%) |
Dec 17, 2018 | 8.355 | 8.683 | 7.977 | 8.056 | 65,448 | -0.29(-3.46%) |
Dec 14, 2018 | 8.623 | 8.752 | 8.305 | 8.345 | 29,459 | -0.31(-3.56%) |
Dec 13, 2018 | 8.653 | 8.941 | 8.166 | 8.653 | 144,215 | +0.11(+1.28%) |
Dec 12, 2018 | 8.265 | 8.663 | 8.106 | 8.544 | 49,500 | +0.37(+4.50%) |
Dec 11, 2018 | 8.195 | 8.235 | 7.987 | 8.176 | 101,334 | +0.12(+1.48%) |
Dec 10, 2018 | 7.957 | 8.723 | 7.897 | 8.056 | 26,772 | +0.18(+2.27%) |
Dec 07, 2018 | 7.977 | 8.166 | 7.778 | 7.877 | 27,750 | -0.03(-0.38%) |
Dec 06, 2018 | 7.678 | 8.941 | 7.678 | 7.907 | 54,678 | +0.26(+3.38%) |
Dec 04, 2018 | 8.295 | 8.295 | 7.549 | 7.648 | 43,133 | -0.78(-9.21%) |
Dec 03, 2018 | 8.404 | 8.494 | 7.678 | 8.424 | 38,426 | +0.04(+0.47%) |
Nov 30, 2018 | 8.623 | 8.752 | 8.325 | 8.384 | 29,057 | -0.24(-2.77%) |
Nov 29, 2018 | 8.583 | 8.752 | 8.374 | 8.623 | 40,005 | -0.03(-0.34%) |
Nov 28, 2018 | 8.653 | 8.772 | 8.563 | 8.653 | 45,577 | -0.01(-0.11%) |
Nov 27, 2018 | 8.653 | 8.683 | 8.484 | 8.663 | 19,698 | +0.01(+0.11%) |
Nov 26, 2018 | 8.842 | 8.953 | 8.573 | 8.653 | 89,349 | -0.15(-1.69%) |
Nov 23, 2018 | 8.792 | 8.981 | 8.573 | 8.802 | 16,388 | -0.07(-0.78%) |
Nov 21, 2018 | 8.872 | 8.872 | 8.872 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 9.190 | 9.259 | 8.852 | 8.902 | 52,018 | -0.34(-3.66%) |
Nov 19, 2018 | 9.359 | 9.557 | 9.190 | 9.239 | 26,312 | -0.15(-1.59%) |
Nov 16, 2018 | 9.309 | 9.706 | 9.269 | 9.388 | 16,809 | -0.02(-0.21%) |
Nov 15, 2018 | 9.140 | 9.657 | 9.140 | 9.408 | 22,771 | +0.23(+2.49%) |
Nov 14, 2018 | 9.647 | 9.647 | 9.130 | 9.180 | 42,069 | -0.31(-3.30%) |
Nov 13, 2018 | 9.418 | 9.627 | 9.418 | 9.493 | 9,834 | +0.22(+2.41%) |
Nov 12, 2018 | 9.398 | 9.686 | 9.269 | 9.269 | 19,962 | -0.13(-1.37%) |
Nov 09, 2018 | 9.210 | 9.736 | 9.190 | 9.398 | 26,975 | +0.16(+1.72%) |
Nov 08, 2018 | 9.289 | 9.657 | 9.190 | 9.239 | 18,701 | -0.25(-2.62%) |
Nov 07, 2018 | 9.369 | 9.557 | 9.195 | 9.488 | 55,217 | +0.21(+2.25%) |
Nov 06, 2018 | 9.349 | 9.657 | 9.031 | 9.279 | 15,481 | -0.14(-1.48%) |
Nov 05, 2018 | 9.915 | 10.14 | 9.239 | 9.418 | 23,271 | -0.47(-4.72%) |
Nov 02, 2018 | 10.18 | 10.22 | 9.627 | 9.885 | 42,577 | -0.24(-2.36%) |
Nov 01, 2018 | 10.28 | 10.36 | 9.994 | 10.12 | 34,906 | -0.16(-1.55%) |
Oct 31, 2018 | 10.03 | 10.30 | 9.458 | 10.28 | 52,988 | +0.31(+3.09%) |
Oct 30, 2018 | 10.47 | 10.47 | 9.547 | 9.975 | 34,102 | +0.00(+0.00%) |
Oct 29, 2018 | 10.13 | 10.34 | 9.545 | 9.975 | 40,729 | +0.14(+1.41%) |
Oct 26, 2018 | 9.786 | 10.06 | 9.672 | 9.835 | 15,601 | -0.11(-1.10%) |
Oct 25, 2018 | 9.587 | 10.50 | 9.587 | 9.945 | 39,548 | +0.44(+4.60%) |
Oct 24, 2018 | 10.12 | 10.55 | 9.508 | 9.508 | 30,198 | -0.61(-5.99%) |
Oct 23, 2018 | 10.33 | 10.38 | 9.875 | 10.11 | 13,040 | -0.37(-3.51%) |
Oct 22, 2018 | 10.68 | 10.68 | 9.378 | 10.48 | 19,578 | -0.15(-1.40%) |
Oct 19, 2018 | 10.78 | 11.13 | 10.55 | 10.63 | 18,923 | -0.17(-1.56%) |
Oct 18, 2018 | 10.89 | 11.11 | 10.69 | 10.80 | 25,305 | -0.26(-2.34%) |
Oct 17, 2018 | 11.06 | 11.59 | 10.82 | 11.06 | 20,105 | -0.13(-1.15%) |
Oct 16, 2018 | 10.95 | 11.68 | 10.74 | 11.19 | 44,220 | +0.28(+2.55%) |
Oct 15, 2018 | 10.81 | 11.22 | 10.79 | 10.91 | 78,349 | +0.08(+0.73%) |
Oct 12, 2018 | 11.27 | 11.27 | 10.21 | 10.83 | 200,305 | -0.30(-2.68%) |
Oct 11, 2018 | 11.14 | 11.37 | 11.05 | 11.13 | 34,477 | -0.05(-0.44%) |
Oct 10, 2018 | 11.49 | 11.87 | 11.16 | 11.18 | 32,239 | -0.33(-2.85%) |
Oct 09, 2018 | 11.61 | 11.84 | 11.42 | 11.50 | 55,908 | -0.14(-1.19%) |
Oct 08, 2018 | 11.44 | 11.85 | 11.05 | 11.64 | 49,145 | +0.20(+1.74%) |
Oct 05, 2018 | 11.55 | 11.60 | 11.33 | 11.44 | 14,695 | -0.12(-1.03%) |
Oct 04, 2018 | 11.56 | 12.13 | 11.44 | 11.56 | 23,577 | -0.04(-0.34%) |
Oct 03, 2018 | 11.69 | 11.78 | 11.54 | 11.60 | 26,121 | +0.23(+2.01%) |
Oct 02, 2018 | 11.47 | 11.65 | 11.25 | 11.38 | 36,542 | -0.09(-0.78%) |