Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.402 | 8.494 | 8.402 | 8.427 | 429,075 | +0.02(+0.29%) |
Dec 28, 2018 | 8.310 | 8.402 | 8.310 | 8.402 | 310,178 | +0.07(+0.81%) |
Dec 27, 2018 | 8.256 | 8.372 | 8.243 | 8.335 | 383,401 | -0.05(-0.58%) |
Dec 26, 2018 | 8.140 | 8.384 | 8.140 | 8.384 | 272,546 | +0.19(+2.31%) |
Dec 24, 2018 | 7.993 | 8.201 | 7.981 | 8.194 | 205,038 | +0.21(+2.60%) |
Dec 21, 2018 | 8.127 | 8.182 | 7.981 | 7.987 | 418,921 | -0.14(-1.73%) |
Dec 20, 2018 | 8.329 | 8.335 | 8.097 | 8.127 | 442,317 | -0.26(-3.06%) |
Dec 19, 2018 | 8.402 | 8.500 | 8.384 | 8.384 | 310,449 | -0.09(-1.10%) |
Dec 18, 2018 | 8.507 | 8.540 | 8.447 | 8.477 | 254,920 | -0.03(-0.36%) |
Dec 17, 2018 | 8.544 | 8.586 | 8.507 | 8.507 | 272,567 | -0.06(-0.71%) |
Dec 14, 2018 | 8.659 | 8.731 | 8.556 | 8.568 | 258,613 | -0.17(-1.94%) |
Dec 13, 2018 | 8.774 | 8.780 | 8.707 | 8.737 | 195,934 | -0.07(-0.76%) |
Dec 12, 2018 | 8.792 | 8.812 | 8.767 | 8.804 | 126,286 | +0.01(+0.14%) |
Dec 11, 2018 | 8.968 | 8.968 | 8.756 | 8.792 | 324,933 | -0.04(-0.41%) |
Dec 10, 2018 | 8.792 | 8.828 | 8.743 | 8.828 | 166,412 | +0.06(+0.69%) |
Dec 07, 2018 | 8.834 | 8.846 | 8.707 | 8.768 | 261,584 | -0.02(-0.21%) |
Dec 06, 2018 | 8.907 | 8.912 | 8.743 | 8.786 | 391,709 | -0.17(-1.89%) |
Dec 04, 2018 | 8.962 | 8.992 | 8.937 | 8.956 | 226,926 | -0.05(-0.61%) |
Dec 03, 2018 | 9.028 | 9.059 | 8.992 | 9.010 | 219,988 | -0.01(-0.07%) |
Nov 30, 2018 | 9.059 | 9.059 | 8.943 | 9.016 | 169,493 | -0.02(-0.27%) |
Nov 29, 2018 | 9.010 | 9.055 | 8.937 | 9.040 | 181,196 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.919 | 9.040 | 162,913 | +0.11(+1.22%) |
Nov 27, 2018 | 8.986 | 8.986 | 8.913 | 8.931 | 169,577 | -0.07(-0.74%) |
Nov 26, 2018 | 8.962 | 8.998 | 8.956 | 8.998 | 153,044 | +0.04(+0.47%) |
Nov 23, 2018 | 8.968 | 8.968 | 8.919 | 8.956 | 65,519 | +0.01(+0.14%) |
Nov 21, 2018 | 8.943 | 8.943 | 8.943 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.028 | 9.028 | 8.956 | 8.956 | 167,560 | -0.08(-0.94%) |
Nov 19, 2018 | 9.089 | 9.107 | 9.022 | 9.040 | 189,799 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.024 | 9.084 | 193,979 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.048 | 9.108 | 183,800 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.175 | 9.102 | 9.114 | 113,633 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.163 | 9.096 | 9.120 | 120,707 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,293 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.205 | 9.072 | 9.108 | 207,110 | -0.08(-0.85%) |
Nov 08, 2018 | 9.163 | 9.217 | 9.163 | 9.187 | 105,939 | +0.01(+0.07%) |
Nov 07, 2018 | 9.175 | 9.191 | 9.169 | 9.181 | 122,499 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.193 | 9.144 | 9.156 | 97,425 | +0.00(+0.00%) |
Nov 05, 2018 | 9.163 | 9.187 | 9.144 | 9.156 | 95,430 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.181 | 9.090 | 9.163 | 114,193 | +0.04(+0.40%) |
Nov 01, 2018 | 9.048 | 9.132 | 9.048 | 9.126 | 142,268 | +0.12(+1.34%) |
Oct 31, 2018 | 9.048 | 9.066 | 9.006 | 9.006 | 191,265 | -0.03(-0.33%) |
Oct 30, 2018 | 9.048 | 9.072 | 9.018 | 9.036 | 85,872 | -0.02(-0.27%) |
Oct 29, 2018 | 9.138 | 9.144 | 9.036 | 9.060 | 123,410 | -0.02(-0.26%) |
Oct 26, 2018 | 9.108 | 9.120 | 9.054 | 9.084 | 130,981 | -0.04(-0.46%) |
Oct 25, 2018 | 9.253 | 9.253 | 9.096 | 9.126 | 343,461 | -0.08(-0.91%) |
Oct 24, 2018 | 9.241 | 9.271 | 9.205 | 9.211 | 175,939 | -0.01(-0.13%) |
Oct 23, 2018 | 9.223 | 9.241 | 9.175 | 9.223 | 172,166 | -0.02(-0.20%) |
Oct 22, 2018 | 9.259 | 9.265 | 9.223 | 9.241 | 190,728 | +0.02(+0.26%) |
Oct 19, 2018 | 9.259 | 9.277 | 9.163 | 9.217 | 455,278 | -0.02(-0.21%) |
Oct 18, 2018 | 9.266 | 9.278 | 9.188 | 9.236 | 164,657 | -0.03(-0.32%) |
Oct 17, 2018 | 9.242 | 9.266 | 9.182 | 9.266 | 143,093 | +0.04(+0.39%) |
Oct 16, 2018 | 9.105 | 9.230 | 9.105 | 9.230 | 210,315 | +0.14(+1.58%) |
Oct 15, 2018 | 9.027 | 9.111 | 9.021 | 9.087 | 190,450 | +0.07(+0.80%) |
Oct 12, 2018 | 9.087 | 9.087 | 8.961 | 9.015 | 266,643 | -0.01(-0.07%) |
Oct 11, 2018 | 9.063 | 9.081 | 8.878 | 9.021 | 445,681 | -0.05(-0.59%) |
Oct 10, 2018 | 9.123 | 9.147 | 9.069 | 9.075 | 243,895 | -0.07(-0.72%) |
Oct 09, 2018 | 9.188 | 9.212 | 9.135 | 9.141 | 166,765 | -0.03(-0.33%) |
Oct 08, 2018 | 9.171 | 9.218 | 9.159 | 9.171 | 196,767 | +0.00(+0.00%) |
Oct 05, 2018 | 9.212 | 9.242 | 9.165 | 9.171 | 322,549 | -0.11(-1.16%) |
Oct 04, 2018 | 9.314 | 9.314 | 9.254 | 9.278 | 132,068 | -0.04(-0.38%) |
Oct 03, 2018 | 9.380 | 9.391 | 9.302 | 9.314 | 213,450 | -0.05(-0.57%) |
Oct 02, 2018 | 9.368 | 9.392 | 9.350 | 9.368 | 141,938 | -0.02(-0.19%) |