Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.301 | 9.301 | 9.100 | 9.153 | 252,327 | -0.09(-0.96%) |
Dec 28, 2018 | 9.289 | 9.331 | 9.201 | 9.242 | 383,057 | -0.07(-0.70%) |
Dec 27, 2018 | 9.165 | 9.342 | 9.165 | 9.307 | 328,327 | -0.01(-0.06%) |
Dec 26, 2018 | 9.402 | 9.532 | 9.183 | 9.313 | 493,342 | +0.00(+0.00%) |
Dec 24, 2018 | 9.301 | 9.384 | 9.017 | 9.313 | 297,821 | +0.00(+0.00%) |
Dec 21, 2018 | 9.147 | 9.461 | 9.147 | 9.313 | 794,020 | +0.16(+1.74%) |
Dec 20, 2018 | 9.271 | 9.314 | 9.005 | 9.153 | 494,080 | -0.14(-1.53%) |
Dec 19, 2018 | 9.378 | 9.555 | 9.266 | 9.295 | 442,924 | -0.07(-0.76%) |
Dec 18, 2018 | 9.526 | 9.555 | 9.331 | 9.366 | 606,371 | -0.15(-1.61%) |
Dec 17, 2018 | 9.715 | 9.777 | 9.514 | 9.520 | 314,951 | -0.24(-2.48%) |
Dec 14, 2018 | 9.792 | 9.804 | 9.691 | 9.762 | 163,877 | -0.07(-0.66%) |
Dec 13, 2018 | 9.904 | 9.978 | 9.815 | 9.827 | 121,306 | -0.07(-0.72%) |
Dec 12, 2018 | 9.768 | 10.03 | 9.768 | 9.898 | 192,597 | +0.14(+1.45%) |
Dec 11, 2018 | 10.08 | 10.09 | 9.756 | 9.756 | 284,519 | -0.11(-1.08%) |
Dec 10, 2018 | 9.815 | 9.886 | 9.632 | 9.863 | 267,661 | +0.02(+0.24%) |
Dec 07, 2018 | 9.863 | 10.01 | 9.786 | 9.839 | 215,121 | +0.17(+1.77%) |
Dec 06, 2018 | 9.650 | 9.745 | 9.419 | 9.668 | 619,045 | -0.08(-0.85%) |
Dec 04, 2018 | 9.993 | 9.993 | 9.733 | 9.750 | 454,933 | -0.22(-2.19%) |
Dec 03, 2018 | 10.05 | 10.18 | 9.910 | 9.969 | 213,632 | +0.07(+0.66%) |
Nov 30, 2018 | 9.916 | 9.999 | 9.815 | 9.904 | 182,650 | -0.07(-0.71%) |
Nov 29, 2018 | 9.786 | 10.02 | 9.786 | 9.975 | 220,191 | +0.22(+2.24%) |
Nov 28, 2018 | 9.827 | 9.863 | 9.614 | 9.756 | 303,899 | -0.10(-1.02%) |
Nov 27, 2018 | 9.922 | 9.993 | 9.786 | 9.857 | 140,872 | -0.15(-1.54%) |
Nov 26, 2018 | 9.946 | 10.02 | 9.851 | 10.01 | 266,352 | +0.21(+2.11%) |
Nov 23, 2018 | 9.898 | 9.904 | 9.786 | 9.804 | 92,508 | -0.27(-2.64%) |
Nov 21, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.28(+2.84%) | |
Nov 20, 2018 | 10.05 | 10.08 | 9.792 | 9.792 | 506,881 | -0.40(-3.89%) |
Nov 19, 2018 | 10.06 | 10.19 | 10.03 | 10.19 | 317,259 | +0.12(+1.23%) |
Nov 16, 2018 | 10.05 | 10.20 | 10.02 | 10.06 | 209,878 | +0.00(+0.00%) |
Nov 15, 2018 | 9.881 | 10.12 | 9.881 | 10.06 | 883,902 | +0.10(+1.01%) |
Nov 14, 2018 | 10.00 | 10.05 | 9.911 | 9.963 | 163,722 | +0.14(+1.38%) |
Nov 13, 2018 | 9.786 | 9.957 | 9.756 | 9.827 | 255,612 | +0.05(+0.54%) |
Nov 12, 2018 | 9.861 | 9.861 | 9.728 | 9.774 | 190,839 | -0.06(-0.59%) |
Nov 09, 2018 | 9.890 | 9.942 | 9.716 | 9.832 | 238,610 | -0.12(-1.22%) |
Nov 08, 2018 | 10.07 | 10.16 | 9.930 | 9.953 | 977,112 | -0.17(-1.66%) |
Nov 07, 2018 | 10.34 | 10.41 | 10.12 | 10.12 | 400,413 | -0.12(-1.19%) |
Nov 06, 2018 | 10.14 | 10.64 | 9.890 | 10.24 | 851,269 | +0.42(+4.24%) |
Nov 05, 2018 | 9.803 | 9.919 | 9.763 | 9.826 | 347,101 | +0.06(+0.65%) |
Nov 02, 2018 | 9.815 | 9.815 | 9.745 | 9.763 | 223,913 | -0.03(-0.30%) |
Nov 01, 2018 | 9.849 | 9.953 | 9.734 | 9.791 | 430,451 | -0.06(-0.65%) |
Oct 31, 2018 | 9.907 | 10.08 | 9.722 | 9.855 | 337,427 | -0.01(-0.12%) |
Oct 30, 2018 | 9.670 | 9.890 | 9.630 | 9.867 | 255,409 | +0.21(+2.16%) |
Oct 29, 2018 | 9.751 | 9.907 | 9.586 | 9.658 | 217,526 | +0.04(+0.42%) |
Oct 26, 2018 | 9.687 | 9.751 | 9.549 | 9.618 | 117,057 | -0.09(-0.89%) |
Oct 25, 2018 | 9.705 | 9.734 | 9.653 | 9.705 | 178,812 | +0.05(+0.48%) |
Oct 24, 2018 | 9.901 | 9.904 | 9.647 | 9.658 | 125,234 | -0.22(-2.22%) |
Oct 23, 2018 | 9.832 | 9.994 | 9.589 | 9.878 | 302,104 | +0.01(+0.06%) |
Oct 22, 2018 | 9.982 | 10.03 | 9.838 | 9.872 | 96,270 | -0.10(-1.04%) |
Oct 19, 2018 | 10.03 | 10.17 | 9.948 | 9.977 | 127,085 | -0.06(-0.58%) |
Oct 18, 2018 | 10.02 | 10.09 | 10.01 | 10.03 | 171,851 | -0.10(-1.03%) |
Oct 17, 2018 | 10.22 | 10.22 | 10.02 | 10.14 | 237,692 | -0.08(-0.79%) |
Oct 16, 2018 | 10.05 | 10.25 | 10.01 | 10.22 | 113,751 | +0.20(+1.96%) |
Oct 15, 2018 | 10.16 | 10.20 | 10.01 | 10.02 | 114,953 | -0.17(-1.65%) |
Oct 12, 2018 | 10.21 | 10.40 | 10.09 | 10.19 | 127,258 | +0.10(+0.97%) |
Oct 11, 2018 | 10.16 | 10.28 | 10.07 | 10.09 | 167,490 | -0.09(-0.91%) |
Oct 10, 2018 | 10.47 | 10.49 | 10.17 | 10.18 | 183,223 | -0.30(-2.87%) |
Oct 09, 2018 | 10.43 | 10.54 | 10.35 | 10.49 | 85,927 | +0.05(+0.44%) |
Oct 08, 2018 | 10.57 | 10.75 | 10.42 | 10.44 | 91,607 | -0.15(-1.42%) |
Oct 05, 2018 | 10.57 | 10.63 | 10.53 | 10.59 | 97,864 | +0.01(+0.05%) |
Oct 04, 2018 | 10.63 | 10.63 | 10.48 | 10.58 | 157,709 | -0.06(-0.54%) |
Oct 03, 2018 | 10.64 | 10.67 | 10.55 | 10.64 | 296,815 | +0.06(+0.55%) |
Oct 02, 2018 | 10.64 | 10.68 | 10.55 | 10.58 | 98,374 | -0.06(-0.54%) |