Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.685 | 9.730 | 9.596 | 9.708 | 68,663 | +0.07(+0.69%) |
Dec 28, 2018 | 9.619 | 9.812 | 9.507 | 9.641 | 25,984 | +0.04(+0.46%) |
Dec 27, 2018 | 9.403 | 9.648 | 9.329 | 9.596 | 47,035 | +0.03(+0.31%) |
Dec 26, 2018 | 9.195 | 9.589 | 8.950 | 9.567 | 43,073 | +0.48(+5.31%) |
Dec 24, 2018 | 9.322 | 9.344 | 9.069 | 9.084 | 22,483 | -0.22(-2.32%) |
Dec 21, 2018 | 9.299 | 9.433 | 9.232 | 9.299 | 113,362 | -0.01(-0.08%) |
Dec 20, 2018 | 9.381 | 9.411 | 9.210 | 9.307 | 68,741 | -0.03(-0.32%) |
Dec 19, 2018 | 9.344 | 9.429 | 9.218 | 9.336 | 38,557 | +0.04(+0.40%) |
Dec 18, 2018 | 9.284 | 9.414 | 9.218 | 9.299 | 83,455 | +0.05(+0.56%) |
Dec 17, 2018 | 9.478 | 9.515 | 9.136 | 9.247 | 110,394 | -0.18(-1.89%) |
Dec 14, 2018 | 9.507 | 9.567 | 9.359 | 9.426 | 35,139 | -0.10(-1.09%) |
Dec 13, 2018 | 9.463 | 9.582 | 9.344 | 9.530 | 39,810 | +0.09(+0.94%) |
Dec 12, 2018 | 9.418 | 9.544 | 9.411 | 9.440 | 29,106 | +0.12(+1.27%) |
Dec 11, 2018 | 9.262 | 9.344 | 9.143 | 9.322 | 50,462 | +0.10(+1.13%) |
Dec 10, 2018 | 9.322 | 9.478 | 9.128 | 9.218 | 33,892 | -0.07(-0.72%) |
Dec 07, 2018 | 9.166 | 9.344 | 9.136 | 9.284 | 74,452 | +0.08(+0.89%) |
Dec 06, 2018 | 9.099 | 9.225 | 8.987 | 9.203 | 34,568 | +0.07(+0.73%) |
Dec 04, 2018 | 9.656 | 9.804 | 9.010 | 9.136 | 36,485 | -0.52(-5.38%) |
Dec 03, 2018 | 9.611 | 9.656 | 9.522 | 9.656 | 12,977 | +0.07(+0.78%) |
Nov 30, 2018 | 9.685 | 9.886 | 9.567 | 9.582 | 75,933 | -0.09(-0.92%) |
Nov 29, 2018 | 9.804 | 9.879 | 9.649 | 9.671 | 30,392 | -0.16(-1.66%) |
Nov 28, 2018 | 9.537 | 9.841 | 9.537 | 9.834 | 22,416 | +0.29(+3.03%) |
Nov 27, 2018 | 9.960 | 9.990 | 9.507 | 9.544 | 27,449 | -0.42(-4.18%) |
Nov 26, 2018 | 9.960 | 10.07 | 9.864 | 9.960 | 34,136 | +0.01(+0.07%) |
Nov 23, 2018 | 9.908 | 10.09 | 9.893 | 9.953 | 16,963 | -0.02(-0.22%) |
Nov 21, 2018 | 9.975 | 9.975 | 9.975 | 0 | +0.34(+3.55%) | |
Nov 20, 2018 | 9.656 | 9.671 | 9.456 | 9.633 | 33,008 | -0.08(-0.84%) |
Nov 19, 2018 | 9.804 | 9.879 | 9.656 | 9.715 | 39,836 | -0.07(-0.68%) |
Nov 16, 2018 | 10.18 | 10.22 | 9.589 | 9.782 | 46,583 | -0.43(-4.22%) |
Nov 15, 2018 | 10.47 | 10.47 | 10.17 | 10.21 | 29,853 | -0.21(-2.00%) |
Nov 14, 2018 | 10.44 | 10.50 | 10.38 | 10.42 | 21,712 | -0.01(-0.07%) |
Nov 13, 2018 | 10.32 | 10.57 | 10.32 | 10.43 | 368,304 | +0.11(+1.04%) |
Nov 12, 2018 | 10.42 | 10.57 | 10.28 | 10.32 | 49,034 | -0.07(-0.64%) |
Nov 09, 2018 | 10.36 | 10.45 | 10.26 | 10.39 | 41,615 | +0.02(+0.21%) |
Nov 08, 2018 | 10.47 | 10.48 | 10.09 | 10.36 | 430,675 | -0.15(-1.40%) |
Nov 07, 2018 | 10.51 | 10.60 | 10.46 | 10.51 | 74,168 | +0.00(+0.00%) |
Nov 06, 2018 | 10.36 | 10.61 | 10.36 | 10.51 | 87,725 | +0.13(+1.28%) |
Nov 05, 2018 | 10.18 | 10.49 | 10.18 | 10.38 | 65,337 | +0.22(+2.18%) |
Nov 02, 2018 | 9.959 | 10.17 | 9.848 | 10.16 | 54,899 | +0.25(+2.53%) |
Nov 01, 2018 | 9.959 | 9.959 | 9.745 | 9.907 | 22,156 | -0.01(-0.07%) |
Oct 31, 2018 | 9.959 | 10.02 | 9.856 | 9.915 | 61,605 | -0.01(-0.15%) |
Oct 30, 2018 | 9.900 | 9.930 | 9.697 | 9.930 | 36,430 | +0.03(+0.30%) |
Oct 29, 2018 | 10.08 | 10.15 | 9.804 | 9.900 | 39,725 | -0.07(-0.74%) |
Oct 26, 2018 | 10.09 | 10.13 | 9.856 | 9.974 | 21,010 | -0.13(-1.24%) |
Oct 25, 2018 | 9.701 | 10.15 | 9.701 | 10.10 | 50,456 | +0.49(+5.06%) |
Oct 24, 2018 | 9.583 | 9.664 | 9.583 | 9.612 | 20,066 | +0.03(+0.31%) |
Oct 23, 2018 | 9.457 | 9.627 | 9.376 | 9.583 | 11,591 | +0.01(+0.15%) |
Oct 22, 2018 | 9.642 | 9.701 | 9.553 | 9.568 | 11,758 | -0.03(-0.31%) |
Oct 19, 2018 | 9.457 | 9.694 | 9.243 | 9.598 | 26,704 | +0.10(+1.01%) |
Oct 18, 2018 | 9.288 | 9.575 | 9.148 | 9.502 | 24,096 | +0.15(+1.58%) |
Oct 17, 2018 | 9.494 | 9.546 | 9.303 | 9.354 | 13,666 | -0.15(-1.63%) |
Oct 16, 2018 | 9.184 | 9.590 | 9.111 | 9.509 | 22,470 | +0.39(+4.29%) |
Oct 15, 2018 | 9.074 | 9.280 | 9.074 | 9.118 | 21,351 | +0.02(+0.24%) |
Oct 12, 2018 | 9.310 | 9.310 | 8.974 | 9.096 | 29,415 | -0.24(-2.53%) |
Oct 11, 2018 | 9.612 | 9.701 | 9.258 | 9.332 | 29,579 | -0.35(-3.66%) |
Oct 10, 2018 | 9.907 | 10.17 | 9.634 | 9.686 | 62,227 | -0.26(-2.60%) |
Oct 09, 2018 | 9.952 | 10.14 | 9.812 | 9.944 | 31,635 | -0.07(-0.66%) |
Oct 08, 2018 | 9.738 | 10.20 | 9.735 | 10.01 | 64,030 | +0.28(+2.88%) |
Oct 05, 2018 | 9.568 | 9.760 | 9.568 | 9.730 | 18,706 | +0.12(+1.23%) |
Oct 04, 2018 | 9.738 | 9.749 | 9.398 | 9.612 | 38,104 | -0.21(-2.10%) |
Oct 03, 2018 | 9.612 | 9.900 | 9.553 | 9.819 | 36,050 | +0.16(+1.68%) |
Oct 02, 2018 | 9.767 | 9.856 | 9.376 | 9.657 | 124,177 | -0.15(-1.50%) |