Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.401 | 8.493 | 8.401 | 8.426 | 429,109 | +0.02(+0.29%) |
Dec 28, 2018 | 8.310 | 8.401 | 8.310 | 8.401 | 310,203 | +0.07(+0.81%) |
Dec 27, 2018 | 8.255 | 8.371 | 8.243 | 8.334 | 383,432 | -0.05(-0.58%) |
Dec 26, 2018 | 8.139 | 8.383 | 8.139 | 8.383 | 272,567 | +0.19(+2.31%) |
Dec 24, 2018 | 7.992 | 8.200 | 7.980 | 8.194 | 205,055 | +0.21(+2.60%) |
Dec 21, 2018 | 8.127 | 8.182 | 7.980 | 7.986 | 418,954 | -0.14(-1.73%) |
Dec 20, 2018 | 8.328 | 8.334 | 8.096 | 8.127 | 442,352 | -0.26(-3.06%) |
Dec 19, 2018 | 8.401 | 8.499 | 8.383 | 8.383 | 310,473 | -0.09(-1.10%) |
Dec 18, 2018 | 8.506 | 8.539 | 8.446 | 8.476 | 254,940 | -0.03(-0.36%) |
Dec 17, 2018 | 8.543 | 8.585 | 8.506 | 8.506 | 272,589 | -0.06(-0.71%) |
Dec 14, 2018 | 8.658 | 8.731 | 8.555 | 8.567 | 258,634 | -0.17(-1.94%) |
Dec 13, 2018 | 8.773 | 8.779 | 8.706 | 8.737 | 195,949 | -0.07(-0.76%) |
Dec 12, 2018 | 8.791 | 8.811 | 8.767 | 8.803 | 126,296 | +0.01(+0.14%) |
Dec 11, 2018 | 8.967 | 8.967 | 8.755 | 8.791 | 324,959 | -0.04(-0.41%) |
Dec 10, 2018 | 8.791 | 8.828 | 8.743 | 8.828 | 166,425 | +0.06(+0.69%) |
Dec 07, 2018 | 8.834 | 8.846 | 8.706 | 8.767 | 261,604 | -0.02(-0.21%) |
Dec 06, 2018 | 8.906 | 8.911 | 8.743 | 8.785 | 391,740 | -0.17(-1.89%) |
Dec 04, 2018 | 8.961 | 8.991 | 8.937 | 8.955 | 226,944 | -0.05(-0.61%) |
Dec 03, 2018 | 9.028 | 9.058 | 8.991 | 9.009 | 220,005 | -0.01(-0.07%) |
Nov 30, 2018 | 9.058 | 9.058 | 8.943 | 9.015 | 169,506 | -0.02(-0.27%) |
Nov 29, 2018 | 9.009 | 9.054 | 8.937 | 9.040 | 181,210 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.918 | 9.040 | 162,926 | +0.11(+1.22%) |
Nov 27, 2018 | 8.985 | 8.985 | 8.912 | 8.931 | 169,590 | -0.07(-0.74%) |
Nov 26, 2018 | 8.961 | 8.997 | 8.955 | 8.997 | 153,056 | +0.04(+0.47%) |
Nov 23, 2018 | 8.967 | 8.967 | 8.918 | 8.955 | 65,525 | +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 | 8.955 | 8.955 | 167,574 | -0.08(-0.94%) |
Nov 19, 2018 | 9.088 | 9.106 | 9.021 | 9.040 | 189,814 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.023 | 9.084 | 193,994 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.047 | 9.108 | 183,814 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.174 | 9.102 | 9.114 | 113,642 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.162 | 9.096 | 9.120 | 120,717 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,303 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.204 | 9.072 | 9.108 | 207,127 | -0.08(-0.85%) |
Nov 08, 2018 | 9.162 | 9.216 | 9.162 | 9.186 | 105,947 | +0.01(+0.07%) |
Nov 07, 2018 | 9.174 | 9.191 | 9.168 | 9.180 | 122,509 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.192 | 9.144 | 9.156 | 97,432 | +0.00(+0.00%) |
Nov 05, 2018 | 9.162 | 9.186 | 9.144 | 9.156 | 95,438 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.180 | 9.090 | 9.162 | 114,202 | +0.04(+0.40%) |
Nov 01, 2018 | 9.047 | 9.132 | 9.047 | 9.126 | 142,279 | +0.12(+1.34%) |
Oct 31, 2018 | 9.047 | 9.066 | 9.005 | 9.005 | 191,280 | -0.03(-0.33%) |
Oct 30, 2018 | 9.047 | 9.072 | 9.017 | 9.035 | 85,879 | -0.02(-0.27%) |
Oct 29, 2018 | 9.138 | 9.144 | 9.035 | 9.060 | 123,420 | -0.02(-0.26%) |
Oct 26, 2018 | 9.108 | 9.120 | 9.054 | 9.084 | 130,992 | -0.04(-0.46%) |
Oct 25, 2018 | 9.252 | 9.252 | 9.096 | 9.126 | 343,489 | -0.08(-0.91%) |
Oct 24, 2018 | 9.240 | 9.270 | 9.204 | 9.210 | 175,953 | -0.01(-0.13%) |
Oct 23, 2018 | 9.222 | 9.240 | 9.174 | 9.222 | 172,180 | -0.02(-0.20%) |
Oct 22, 2018 | 9.258 | 9.264 | 9.222 | 9.240 | 190,743 | +0.02(+0.26%) |
Oct 19, 2018 | 9.258 | 9.276 | 9.162 | 9.216 | 455,314 | -0.02(-0.21%) |
Oct 18, 2018 | 9.265 | 9.277 | 9.188 | 9.235 | 164,670 | -0.03(-0.32%) |
Oct 17, 2018 | 9.241 | 9.265 | 9.182 | 9.265 | 143,105 | +0.04(+0.39%) |
Oct 16, 2018 | 9.104 | 9.230 | 9.104 | 9.230 | 210,332 | +0.14(+1.58%) |
Oct 15, 2018 | 9.026 | 9.110 | 9.020 | 9.086 | 190,465 | +0.07(+0.80%) |
Oct 12, 2018 | 9.086 | 9.086 | 8.961 | 9.014 | 266,664 | -0.01(-0.07%) |
Oct 11, 2018 | 9.062 | 9.080 | 8.877 | 9.020 | 445,716 | -0.05(-0.59%) |
Oct 10, 2018 | 9.122 | 9.146 | 9.068 | 9.074 | 243,915 | -0.07(-0.72%) |
Oct 09, 2018 | 9.188 | 9.212 | 9.134 | 9.140 | 166,778 | -0.03(-0.33%) |
Oct 08, 2018 | 9.170 | 9.218 | 9.158 | 9.170 | 196,782 | +0.00(+0.00%) |
Oct 05, 2018 | 9.212 | 9.241 | 9.164 | 9.170 | 322,575 | -0.11(-1.16%) |
Oct 04, 2018 | 9.313 | 9.313 | 9.253 | 9.277 | 132,078 | -0.04(-0.38%) |
Oct 03, 2018 | 9.379 | 9.391 | 9.301 | 9.313 | 213,467 | -0.05(-0.57%) |
Oct 02, 2018 | 9.367 | 9.391 | 9.349 | 9.367 | 141,950 | -0.02(-0.19%) |