Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.963 | 9.963 | 9.882 | 9.882 | 39,270 | -0.08(-0.78%) |
Dec 28, 2018 | 9.976 | 9.983 | 9.882 | 9.960 | 35,105 | +0.16(+1.68%) |
Dec 27, 2018 | 9.815 | 9.841 | 9.716 | 9.795 | 47,432 | -0.01(-0.07%) |
Dec 26, 2018 | 9.966 | 9.966 | 9.788 | 9.802 | 36,638 | -0.11(-1.06%) |
Dec 24, 2018 | 9.782 | 9.986 | 9.755 | 9.907 | 28,844 | +0.12(+1.21%) |
Dec 21, 2018 | 9.960 | 9.960 | 9.782 | 9.788 | 36,738 | -0.09(-0.93%) |
Dec 20, 2018 | 9.881 | 9.994 | 9.861 | 9.881 | 43,022 | +0.00(+0.00%) |
Dec 19, 2018 | 9.953 | 10.04 | 9.841 | 9.881 | 11,786 | +0.06(+0.66%) |
Dec 18, 2018 | 9.946 | 9.952 | 9.816 | 9.816 | 63,869 | -0.07(-0.72%) |
Dec 17, 2018 | 9.920 | 9.921 | 9.877 | 9.887 | 68,072 | -0.10(-0.99%) |
Dec 14, 2018 | 9.914 | 9.986 | 9.907 | 9.986 | 22,012 | +0.05(+0.53%) |
Dec 13, 2018 | 9.867 | 9.933 | 9.867 | 9.933 | 20,232 | +0.03(+0.33%) |
Dec 12, 2018 | 9.821 | 9.900 | 9.821 | 9.900 | 37,265 | +0.02(+0.25%) |
Dec 11, 2018 | 10.01 | 10.01 | 9.808 | 9.876 | 31,795 | -0.05(-0.46%) |
Dec 10, 2018 | 9.999 | 9.999 | 9.900 | 9.921 | 6,427 | -0.02(-0.18%) |
Dec 07, 2018 | 9.979 | 10.01 | 9.920 | 9.940 | 28,996 | -0.04(-0.44%) |
Dec 06, 2018 | 9.993 | 10.03 | 9.935 | 9.984 | 37,323 | -0.05(-0.48%) |
Dec 04, 2018 | 9.986 | 10.03 | 9.940 | 10.03 | 25,960 | +0.03(+0.33%) |
Dec 03, 2018 | 9.986 | 10.04 | 9.953 | 9.999 | 20,640 | +0.04(+0.40%) |
Nov 30, 2018 | 9.966 | 10.05 | 9.914 | 9.960 | 25,960 | +0.05(+0.47%) |
Nov 29, 2018 | 9.920 | 10.04 | 9.914 | 9.914 | 27,359 | +0.00(+0.00%) |
Nov 28, 2018 | 9.999 | 10.13 | 9.910 | 9.914 | 59,138 | -0.09(-0.86%) |
Nov 27, 2018 | 9.920 | 9.999 | 9.881 | 9.999 | 25,597 | +0.09(+0.86%) |
Nov 26, 2018 | 9.913 | 9.953 | 9.871 | 9.914 | 29,403 | -0.01(-0.13%) |
Nov 23, 2018 | 9.867 | 9.946 | 9.867 | 9.927 | 5,768 | +0.11(+1.07%) |
Nov 21, 2018 | 9.821 | 9.821 | 9.821 | 0 | -0.03(-0.27%) | |
Nov 20, 2018 | 9.887 | 10.02 | 9.848 | 9.848 | 23,628 | -0.18(-1.77%) |
Nov 19, 2018 | 9.900 | 10.03 | 9.881 | 10.03 | 21,448 | +0.11(+1.06%) |
Nov 16, 2018 | 9.900 | 10.01 | 9.881 | 9.920 | 14,270 | +0.04(+0.40%) |
Nov 15, 2018 | 9.841 | 10.08 | 9.841 | 9.881 | 30,423 | +0.04(+0.40%) |
Nov 14, 2018 | 10.10 | 10.10 | 9.821 | 9.841 | 64,848 | -0.29(-2.88%) |
Nov 13, 2018 | 10.10 | 10.18 | 10.10 | 10.13 | 22,462 | +0.01(+0.08%) |
Nov 12, 2018 | 10.11 | 10.19 | 10.03 | 10.12 | 51,470 | +0.01(+0.13%) |
Nov 09, 2018 | 10.10 | 10.13 | 9.999 | 10.11 | 114,466 | +0.07(+0.72%) |
Nov 08, 2018 | 9.940 | 10.04 | 9.887 | 10.04 | 39,642 | +0.14(+1.47%) |
Nov 07, 2018 | 10.01 | 10.05 | 9.894 | 9.894 | 51,294 | -0.02(-0.22%) |
Nov 06, 2018 | 9.920 | 9.956 | 9.907 | 9.916 | 7,593 | +0.01(+0.09%) |
Nov 05, 2018 | 9.999 | 9.999 | 9.901 | 9.907 | 4,120 | +0.00(+0.00%) |
Nov 02, 2018 | 9.966 | 9.966 | 9.887 | 9.907 | 7,742 | -0.09(-0.92%) |
Nov 01, 2018 | 10.03 | 10.03 | 9.991 | 9.999 | 2,744 | +0.06(+0.59%) |
Oct 31, 2018 | 10.00 | 10.03 | 9.861 | 9.940 | 13,269 | +0.05(+0.54%) |
Oct 30, 2018 | 9.946 | 10.06 | 9.882 | 9.887 | 11,062 | -0.16(-1.57%) |
Oct 29, 2018 | 9.933 | 10.12 | 9.755 | 10.05 | 46,556 | +0.29(+2.97%) |
Oct 26, 2018 | 9.841 | 9.854 | 9.755 | 9.755 | 11,234 | -0.01(-0.13%) |
Oct 25, 2018 | 9.769 | 9.911 | 9.769 | 9.769 | 35,240 | +0.01(+0.13%) |
Oct 24, 2018 | 9.827 | 9.846 | 9.742 | 9.756 | 19,520 | -0.10(-0.98%) |
Oct 23, 2018 | 9.698 | 9.904 | 9.698 | 9.853 | 53,737 | +0.12(+1.19%) |
Oct 22, 2018 | 9.678 | 9.845 | 9.672 | 9.736 | 22,944 | +0.10(+1.00%) |
Oct 19, 2018 | 9.659 | 9.704 | 9.639 | 9.639 | 8,208 | +0.00(+0.00%) |
Oct 18, 2018 | 9.685 | 9.717 | 9.504 | 9.639 | 22,445 | -0.05(-0.53%) |
Oct 17, 2018 | 9.698 | 9.698 | 9.556 | 9.691 | 61,877 | +0.03(+0.27%) |
Oct 16, 2018 | 9.749 | 9.865 | 9.659 | 9.665 | 74,486 | -0.19(-1.90%) |
Oct 15, 2018 | 9.691 | 10.07 | 9.633 | 9.853 | 38,707 | +0.11(+1.13%) |
Oct 12, 2018 | 9.678 | 9.811 | 9.646 | 9.743 | 16,262 | +0.06(+0.67%) |
Oct 11, 2018 | 9.814 | 9.820 | 9.633 | 9.678 | 25,901 | -0.12(-1.25%) |
Oct 10, 2018 | 9.749 | 9.801 | 9.659 | 9.801 | 30,197 | +0.14(+1.47%) |
Oct 09, 2018 | 9.633 | 9.788 | 9.633 | 9.659 | 38,851 | +0.01(+0.07%) |
Oct 08, 2018 | 9.807 | 9.820 | 9.652 | 9.652 | 54,280 | -0.16(-1.64%) |
Oct 05, 2018 | 9.788 | 9.904 | 9.788 | 9.814 | 13,939 | -0.11(-1.11%) |
Oct 04, 2018 | 10.07 | 10.07 | 9.788 | 9.924 | 50,331 | -0.14(-1.41%) |
Oct 03, 2018 | 9.988 | 10.07 | 9.917 | 10.07 | 143,241 | +0.06(+0.65%) |
Oct 02, 2018 | 9.853 | 10.04 | 9.853 | 10.00 | 6,774 | +0.03(+0.32%) |