Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.378 | 8.430 | 8.256 | 8.430 | 571,135 | +0.05(+0.62%) |
Dec 28, 2018 | 8.404 | 8.559 | 8.343 | 8.378 | 801,529 | +0.00(+0.00%) |
Dec 27, 2018 | 8.352 | 8.378 | 8.048 | 8.378 | 803,305 | -0.09(-1.02%) |
Dec 26, 2018 | 8.274 | 8.490 | 8.222 | 8.464 | 1,026,873 | +0.19(+2.30%) |
Dec 24, 2018 | 8.404 | 8.499 | 8.274 | 8.274 | 498,301 | -0.19(-2.25%) |
Dec 21, 2018 | 8.525 | 8.659 | 8.464 | 8.464 | 4,437,269 | -0.06(-0.71%) |
Dec 20, 2018 | 8.759 | 8.845 | 8.464 | 8.525 | 938,732 | -0.34(-3.81%) |
Dec 19, 2018 | 9.209 | 9.296 | 8.845 | 8.863 | 768,584 | -0.32(-3.49%) |
Dec 18, 2018 | 9.097 | 9.218 | 9.027 | 9.183 | 918,449 | +0.16(+1.83%) |
Dec 17, 2018 | 9.019 | 9.322 | 8.988 | 9.019 | 1,448,038 | +0.00(+0.00%) |
Dec 14, 2018 | 8.993 | 9.183 | 8.958 | 9.019 | 535,468 | +0.00(+0.00%) |
Dec 13, 2018 | 9.053 | 9.131 | 9.010 | 9.019 | 523,895 | -0.03(-0.29%) |
Dec 12, 2018 | 9.279 | 9.417 | 9.045 | 9.045 | 705,606 | -0.16(-1.69%) |
Dec 11, 2018 | 9.348 | 9.486 | 9.201 | 9.201 | 850,102 | -0.10(-1.12%) |
Dec 10, 2018 | 9.504 | 9.504 | 9.235 | 9.305 | 654,845 | -0.19(-2.01%) |
Dec 07, 2018 | 9.634 | 9.677 | 9.465 | 9.495 | 467,135 | -0.14(-1.44%) |
Dec 06, 2018 | 9.426 | 9.764 | 9.253 | 9.634 | 1,701,285 | +0.16(+1.65%) |
Dec 04, 2018 | 9.694 | 9.720 | 9.426 | 9.478 | 852,548 | -0.26(-2.67%) |
Dec 03, 2018 | 9.738 | 9.764 | 9.486 | 9.738 | 443,364 | +0.08(+0.81%) |
Nov 30, 2018 | 9.590 | 9.703 | 9.434 | 9.660 | 1,254,813 | +0.05(+0.54%) |
Nov 29, 2018 | 9.573 | 9.703 | 9.517 | 9.608 | 468,974 | +0.01(+0.09%) |
Nov 28, 2018 | 9.443 | 9.642 | 9.313 | 9.599 | 747,243 | +0.16(+1.74%) |
Nov 27, 2018 | 9.400 | 9.538 | 9.383 | 9.434 | 425,066 | +0.04(+0.46%) |
Nov 26, 2018 | 9.400 | 9.547 | 9.365 | 9.391 | 495,359 | +0.08(+0.84%) |
Nov 23, 2018 | 9.348 | 9.365 | 9.261 | 9.313 | 289,261 | -0.08(-0.83%) |
Nov 21, 2018 | 9.391 | 9.391 | 9.391 | 0 | +0.01(+0.09%) | |
Nov 20, 2018 | 9.365 | 9.452 | 9.331 | 9.383 | 738,859 | -0.03(-0.37%) |
Nov 19, 2018 | 9.538 | 9.599 | 9.326 | 9.417 | 555,724 | -0.14(-1.45%) |
Nov 16, 2018 | 9.426 | 9.564 | 9.383 | 9.556 | 1,042,080 | +0.08(+0.82%) |
Nov 15, 2018 | 9.512 | 9.521 | 9.313 | 9.478 | 1,606,141 | -0.07(-0.73%) |
Nov 14, 2018 | 9.701 | 9.769 | 9.394 | 9.547 | 851,292 | -0.07(-0.71%) |
Nov 13, 2018 | 9.845 | 9.956 | 9.556 | 9.615 | 843,752 | -0.20(-2.08%) |
Nov 12, 2018 | 9.965 | 10.14 | 9.803 | 9.820 | 818,275 | -0.13(-1.29%) |
Nov 09, 2018 | 9.931 | 10.07 | 9.871 | 9.948 | 866,239 | -0.02(-0.17%) |
Nov 08, 2018 | 9.905 | 10.05 | 9.786 | 9.965 | 771,059 | +0.03(+0.26%) |
Nov 07, 2018 | 9.701 | 9.948 | 9.568 | 9.939 | 661,490 | +0.24(+2.46%) |
Nov 06, 2018 | 9.888 | 9.999 | 9.603 | 9.701 | 846,474 | -0.07(-0.70%) |
Nov 05, 2018 | 9.632 | 9.880 | 9.632 | 9.769 | 792,782 | +0.14(+1.42%) |
Nov 02, 2018 | 9.845 | 9.880 | 9.598 | 9.632 | 746,814 | -0.14(-1.40%) |
Nov 01, 2018 | 9.735 | 10.07 | 9.735 | 9.769 | 1,040,154 | -0.05(-0.52%) |
Oct 31, 2018 | 9.837 | 9.905 | 9.334 | 9.820 | 1,230,035 | -0.02(-0.17%) |
Oct 30, 2018 | 9.854 | 10.10 | 9.777 | 9.837 | 921,057 | -0.02(-0.17%) |
Oct 29, 2018 | 9.760 | 9.880 | 9.752 | 9.854 | 836,728 | +0.18(+1.85%) |
Oct 26, 2018 | 9.590 | 9.828 | 9.487 | 9.675 | 1,194,246 | +0.00(+0.00%) |
Oct 25, 2018 | 9.419 | 9.760 | 9.334 | 9.675 | 860,263 | +0.30(+3.18%) |
Oct 24, 2018 | 9.581 | 9.641 | 9.377 | 9.377 | 1,251,386 | -0.14(-1.52%) |
Oct 23, 2018 | 9.786 | 9.880 | 9.300 | 9.522 | 1,942,235 | -0.60(-5.90%) |
Oct 22, 2018 | 10.31 | 10.33 | 10.10 | 10.12 | 715,794 | -0.14(-1.41%) |
Oct 19, 2018 | 10.16 | 10.33 | 10.07 | 10.26 | 506,792 | +0.08(+0.75%) |
Oct 18, 2018 | 10.48 | 10.50 | 10.14 | 10.19 | 649,995 | -0.32(-3.08%) |
Oct 17, 2018 | 10.74 | 10.75 | 10.48 | 10.51 | 696,428 | -0.26(-2.45%) |
Oct 16, 2018 | 10.55 | 10.80 | 10.48 | 10.77 | 571,116 | +0.23(+2.18%) |
Oct 15, 2018 | 10.55 | 10.72 | 10.53 | 10.54 | 859,206 | -0.02(-0.16%) |
Oct 12, 2018 | 10.89 | 10.92 | 10.51 | 10.56 | 626,920 | -0.26(-2.36%) |
Oct 11, 2018 | 11.03 | 11.07 | 10.75 | 10.82 | 717,363 | -0.21(-1.93%) |
Oct 10, 2018 | 11.18 | 11.24 | 11.02 | 11.03 | 449,958 | -0.15(-1.37%) |
Oct 09, 2018 | 11.22 | 11.29 | 11.13 | 11.18 | 420,411 | -0.06(-0.53%) |
Oct 08, 2018 | 10.96 | 11.30 | 10.96 | 11.24 | 561,402 | +0.32(+2.97%) |
Oct 05, 2018 | 11.12 | 11.14 | 10.89 | 10.92 | 615,072 | -0.18(-1.61%) |
Oct 04, 2018 | 11.42 | 11.47 | 11.10 | 11.10 | 511,958 | -0.35(-3.05%) |
Oct 03, 2018 | 11.42 | 11.52 | 11.39 | 11.45 | 544,812 | +0.04(+0.37%) |
Oct 02, 2018 | 11.47 | 11.51 | 11.29 | 11.41 | 404,701 | -0.07(-0.59%) |