Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.015 | 8.085 | 8.002 | 8.034 | 589,530 | +0.05(+0.64%) |
Dec 28, 2018 | 8.009 | 8.079 | 7.951 | 7.983 | 832,223 | +0.04(+0.56%) |
Dec 27, 2018 | 7.888 | 7.945 | 7.697 | 7.939 | 1,268,655 | -0.03(-0.40%) |
Dec 26, 2018 | 7.951 | 7.970 | 7.588 | 7.970 | 1,000,772 | +0.35(+4.59%) |
Dec 24, 2018 | 7.690 | 7.697 | 7.537 | 7.620 | 648,593 | -0.11(-1.48%) |
Dec 21, 2018 | 7.907 | 7.916 | 7.716 | 7.735 | 734,832 | -0.15(-1.86%) |
Dec 20, 2018 | 8.059 | 8.110 | 7.677 | 7.881 | 1,302,112 | -0.22(-2.67%) |
Dec 19, 2018 | 8.142 | 8.225 | 8.027 | 8.098 | 596,055 | -0.03(-0.39%) |
Dec 18, 2018 | 8.193 | 8.238 | 8.104 | 8.129 | 445,449 | -0.05(-0.62%) |
Dec 17, 2018 | 8.276 | 8.340 | 8.161 | 8.180 | 711,717 | -0.15(-1.76%) |
Dec 14, 2018 | 8.492 | 8.518 | 8.289 | 8.327 | 487,270 | -0.21(-2.46%) |
Dec 13, 2018 | 8.562 | 8.602 | 8.518 | 8.537 | 316,515 | -0.04(-0.45%) |
Dec 12, 2018 | 8.594 | 8.658 | 8.556 | 8.575 | 279,154 | +0.09(+1.05%) |
Dec 11, 2018 | 8.575 | 8.626 | 8.448 | 8.486 | 551,386 | -0.01(-0.15%) |
Dec 10, 2018 | 8.562 | 8.594 | 8.414 | 8.499 | 534,712 | -0.08(-0.89%) |
Dec 07, 2018 | 8.696 | 8.753 | 8.556 | 8.575 | 412,655 | -0.10(-1.10%) |
Dec 06, 2018 | 8.709 | 8.715 | 8.569 | 8.671 | 1,209,453 | -0.17(-1.94%) |
Dec 04, 2018 | 9.097 | 9.097 | 8.830 | 8.842 | 356,891 | -0.27(-2.93%) |
Dec 03, 2018 | 9.078 | 9.148 | 9.078 | 9.110 | 276,886 | +0.12(+1.35%) |
Nov 30, 2018 | 8.938 | 8.995 | 8.938 | 8.989 | 223,057 | +0.04(+0.43%) |
Nov 29, 2018 | 8.887 | 8.989 | 8.887 | 8.951 | 272,282 | +0.04(+0.50%) |
Nov 28, 2018 | 8.772 | 8.906 | 8.734 | 8.906 | 367,023 | +0.19(+2.19%) |
Nov 27, 2018 | 8.658 | 8.734 | 8.626 | 8.715 | 343,116 | +0.03(+0.29%) |
Nov 26, 2018 | 8.664 | 8.722 | 8.658 | 8.690 | 567,548 | +0.11(+1.26%) |
Nov 23, 2018 | 8.537 | 8.594 | 8.502 | 8.581 | 668,543 | +0.00(+0.00%) |
Nov 21, 2018 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.643 | 8.649 | 8.524 | 8.581 | 693,561 | -0.18(-2.04%) |
Nov 19, 2018 | 8.811 | 8.831 | 8.705 | 8.761 | 852,408 | -0.06(-0.63%) |
Nov 16, 2018 | 8.805 | 8.878 | 8.654 | 8.817 | 984,309 | +0.09(+1.03%) |
Nov 15, 2018 | 8.581 | 8.738 | 8.542 | 8.727 | 284,344 | +0.10(+1.17%) |
Nov 14, 2018 | 8.794 | 8.811 | 8.593 | 8.626 | 299,540 | -0.11(-1.28%) |
Nov 13, 2018 | 8.755 | 8.796 | 8.705 | 8.738 | 265,877 | +0.01(+0.06%) |
Nov 12, 2018 | 8.861 | 8.895 | 8.727 | 8.733 | 213,273 | -0.16(-1.76%) |
Nov 09, 2018 | 8.923 | 8.934 | 8.845 | 8.889 | 255,098 | -0.06(-0.63%) |
Nov 08, 2018 | 8.940 | 9.016 | 8.918 | 8.945 | 630,778 | +0.01(+0.13%) |
Nov 07, 2018 | 8.800 | 8.952 | 8.800 | 8.934 | 537,140 | +0.18(+2.05%) |
Nov 06, 2018 | 8.733 | 8.783 | 8.727 | 8.755 | 505,367 | +0.06(+0.64%) |
Nov 05, 2018 | 8.660 | 8.721 | 8.637 | 8.699 | 922,098 | +0.08(+0.91%) |
Nov 02, 2018 | 8.716 | 8.761 | 8.581 | 8.621 | 281,358 | -0.07(-0.77%) |
Nov 01, 2018 | 8.604 | 8.716 | 8.593 | 8.688 | 542,995 | +0.10(+1.17%) |
Oct 31, 2018 | 8.498 | 8.643 | 8.498 | 8.587 | 528,377 | +0.16(+1.93%) |
Oct 30, 2018 | 8.307 | 8.425 | 8.285 | 8.425 | 641,073 | +0.12(+1.42%) |
Oct 29, 2018 | 8.509 | 8.557 | 8.240 | 8.307 | 481,602 | -0.11(-1.26%) |
Oct 26, 2018 | 8.453 | 8.514 | 8.346 | 8.414 | 533,063 | -0.14(-1.64%) |
Oct 25, 2018 | 8.503 | 8.615 | 8.458 | 8.553 | 588,438 | +0.12(+1.39%) |
Oct 24, 2018 | 8.688 | 8.705 | 8.419 | 8.436 | 283,493 | -0.26(-2.96%) |
Oct 23, 2018 | 8.654 | 8.721 | 8.548 | 8.693 | 282,845 | -0.05(-0.58%) |
Oct 22, 2018 | 8.794 | 8.805 | 8.716 | 8.744 | 207,825 | -0.02(-0.26%) |
Oct 19, 2018 | 8.800 | 8.884 | 8.761 | 8.766 | 393,902 | +0.00(+0.00%) |
Oct 18, 2018 | 8.867 | 8.895 | 8.744 | 8.766 | 415,183 | -0.12(-1.32%) |
Oct 17, 2018 | 8.884 | 8.917 | 8.805 | 8.884 | 232,229 | -0.02(-0.19%) |
Oct 16, 2018 | 8.755 | 8.906 | 8.752 | 8.901 | 305,077 | +0.18(+2.05%) |
Oct 15, 2018 | 8.733 | 8.789 | 8.705 | 8.721 | 291,888 | -0.01(-0.13%) |
Oct 12, 2018 | 8.783 | 8.805 | 8.677 | 8.733 | 279,572 | +0.11(+1.23%) |
Oct 11, 2018 | 8.828 | 8.828 | 8.581 | 8.626 | 560,561 | -0.21(-2.41%) |
Oct 10, 2018 | 9.085 | 9.091 | 8.839 | 8.839 | 507,646 | -0.24(-2.65%) |
Oct 09, 2018 | 9.113 | 9.152 | 9.080 | 9.080 | 246,384 | -0.02(-0.25%) |
Oct 08, 2018 | 9.124 | 9.158 | 9.075 | 9.102 | 260,241 | -0.04(-0.43%) |
Oct 05, 2018 | 9.220 | 9.225 | 9.091 | 9.141 | 354,958 | -0.07(-0.73%) |
Oct 04, 2018 | 9.253 | 9.292 | 9.175 | 9.208 | 343,016 | -0.08(-0.84%) |
Oct 03, 2018 | 9.298 | 9.343 | 9.287 | 9.287 | 581,285 | -0.02(-0.18%) |
Oct 02, 2018 | 9.326 | 9.332 | 9.292 | 9.304 | 687,305 | -0.02(-0.24%) |