Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.292 | 9.324 | 9.145 | 9.228 | 191,644 | -0.08(-0.90%) |
Dec 28, 2018 | 9.087 | 9.324 | 9.042 | 9.312 | 268,365 | +0.23(+2.54%) |
Dec 27, 2018 | 9.145 | 9.196 | 9.036 | 9.081 | 255,640 | -0.15(-1.60%) |
Dec 26, 2018 | 9.074 | 9.235 | 9.074 | 9.228 | 127,863 | +0.15(+1.70%) |
Dec 24, 2018 | 9.087 | 9.132 | 9.017 | 9.074 | 112,585 | -0.04(-0.42%) |
Dec 21, 2018 | 9.074 | 9.126 | 9.029 | 9.113 | 236,086 | +0.03(+0.28%) |
Dec 20, 2018 | 9.126 | 9.177 | 8.927 | 9.087 | 297,376 | -0.12(-1.25%) |
Dec 19, 2018 | 9.183 | 9.215 | 9.145 | 9.203 | 160,675 | +0.01(+0.14%) |
Dec 18, 2018 | 9.235 | 9.251 | 9.119 | 9.190 | 557,174 | -0.04(-0.49%) |
Dec 17, 2018 | 9.273 | 9.312 | 9.222 | 9.235 | 464,943 | -0.05(-0.55%) |
Dec 14, 2018 | 9.363 | 9.376 | 9.228 | 9.286 | 310,311 | -0.06(-0.65%) |
Dec 13, 2018 | 9.385 | 9.388 | 9.334 | 9.347 | 158,260 | -0.04(-0.40%) |
Dec 12, 2018 | 9.404 | 9.416 | 9.353 | 9.385 | 169,348 | +0.02(+0.20%) |
Dec 11, 2018 | 9.435 | 9.435 | 9.353 | 9.366 | 109,325 | +0.01(+0.07%) |
Dec 10, 2018 | 9.340 | 9.391 | 9.334 | 9.359 | 167,744 | +0.03(+0.27%) |
Dec 07, 2018 | 9.315 | 9.366 | 9.315 | 9.334 | 160,184 | -0.01(-0.14%) |
Dec 06, 2018 | 9.372 | 9.416 | 9.322 | 9.347 | 261,480 | -0.11(-1.14%) |
Dec 04, 2018 | 9.473 | 9.499 | 9.423 | 9.454 | 186,591 | -0.02(-0.20%) |
Dec 03, 2018 | 9.473 | 9.486 | 9.416 | 9.473 | 209,533 | +0.04(+0.40%) |
Nov 30, 2018 | 9.461 | 9.473 | 9.385 | 9.435 | 121,601 | -0.03(-0.33%) |
Nov 29, 2018 | 9.454 | 9.473 | 9.429 | 9.467 | 146,564 | +0.03(+0.34%) |
Nov 28, 2018 | 9.416 | 9.435 | 9.385 | 9.435 | 237,794 | +0.04(+0.40%) |
Nov 27, 2018 | 9.359 | 9.404 | 9.322 | 9.397 | 219,800 | +0.02(+0.20%) |
Nov 26, 2018 | 9.391 | 9.404 | 9.347 | 9.378 | 236,098 | +0.03(+0.27%) |
Nov 23, 2018 | 9.359 | 9.397 | 9.353 | 9.353 | 54,712 | +0.00(+0.00%) |
Nov 21, 2018 | 9.353 | 9.353 | 9.353 | 0 | -0.07(-0.74%) | |
Nov 20, 2018 | 9.518 | 9.524 | 9.416 | 9.423 | 166,868 | -0.10(-1.06%) |
Nov 19, 2018 | 9.606 | 9.638 | 9.518 | 9.524 | 197,618 | -0.10(-1.05%) |
Nov 16, 2018 | 9.739 | 9.739 | 9.612 | 9.625 | 93,928 | -0.15(-1.49%) |
Nov 15, 2018 | 9.733 | 9.771 | 9.695 | 9.771 | 227,416 | +0.02(+0.19%) |
Nov 14, 2018 | 9.752 | 9.764 | 9.714 | 9.752 | 55,220 | +0.02(+0.19%) |
Nov 13, 2018 | 9.726 | 9.770 | 9.711 | 9.733 | 80,339 | +0.03(+0.26%) |
Nov 12, 2018 | 9.670 | 9.708 | 9.613 | 9.708 | 97,060 | +0.08(+0.78%) |
Nov 09, 2018 | 9.657 | 9.676 | 9.607 | 9.632 | 103,609 | -0.03(-0.26%) |
Nov 08, 2018 | 9.651 | 9.726 | 9.651 | 9.657 | 232,007 | -0.03(-0.32%) |
Nov 07, 2018 | 9.613 | 9.689 | 9.588 | 9.689 | 123,498 | +0.13(+1.31%) |
Nov 06, 2018 | 9.569 | 9.607 | 9.550 | 9.563 | 110,895 | -0.04(-0.39%) |
Nov 05, 2018 | 9.594 | 9.632 | 9.594 | 9.601 | 130,232 | +0.01(+0.07%) |
Nov 02, 2018 | 9.582 | 9.594 | 9.550 | 9.594 | 107,747 | +0.03(+0.26%) |
Nov 01, 2018 | 9.550 | 9.613 | 9.544 | 9.569 | 133,336 | +0.01(+0.13%) |
Oct 31, 2018 | 9.563 | 9.576 | 9.532 | 9.557 | 124,350 | -0.01(-0.07%) |
Oct 30, 2018 | 9.569 | 9.582 | 9.532 | 9.563 | 208,183 | -0.06(-0.59%) |
Oct 29, 2018 | 9.620 | 9.651 | 9.601 | 9.620 | 150,704 | +0.00(+0.00%) |
Oct 26, 2018 | 9.638 | 9.638 | 9.588 | 9.620 | 110,612 | -0.03(-0.26%) |
Oct 25, 2018 | 9.657 | 9.688 | 9.626 | 9.645 | 134,407 | -0.04(-0.39%) |
Oct 24, 2018 | 9.701 | 9.708 | 9.651 | 9.682 | 108,731 | +0.00(+0.00%) |
Oct 23, 2018 | 9.645 | 9.689 | 9.613 | 9.682 | 149,649 | -0.01(-0.13%) |
Oct 22, 2018 | 9.764 | 9.764 | 9.689 | 9.695 | 137,650 | -0.07(-0.71%) |
Oct 19, 2018 | 9.802 | 9.814 | 9.708 | 9.764 | 243,506 | -0.04(-0.38%) |
Oct 18, 2018 | 9.827 | 9.858 | 9.745 | 9.802 | 262,388 | -0.10(-1.02%) |
Oct 17, 2018 | 9.927 | 9.927 | 9.852 | 9.902 | 98,804 | +0.01(+0.05%) |
Oct 16, 2018 | 9.785 | 9.897 | 9.761 | 9.897 | 224,130 | +0.16(+1.67%) |
Oct 15, 2018 | 9.710 | 9.760 | 9.673 | 9.735 | 55,417 | +0.06(+0.58%) |
Oct 12, 2018 | 9.741 | 9.760 | 9.648 | 9.679 | 155,340 | -0.04(-0.45%) |
Oct 11, 2018 | 9.722 | 9.735 | 9.697 | 9.722 | 180,511 | -0.01(-0.13%) |
Oct 10, 2018 | 9.785 | 9.816 | 9.735 | 9.735 | 129,822 | -0.06(-0.57%) |
Oct 09, 2018 | 9.866 | 9.897 | 9.791 | 9.791 | 196,255 | -0.09(-0.95%) |
Oct 08, 2018 | 10.03 | 10.03 | 9.816 | 9.885 | 251,189 | -0.08(-0.81%) |
Oct 05, 2018 | 10.03 | 10.03 | 9.966 | 9.966 | 154,058 | -0.07(-0.68%) |
Oct 04, 2018 | 10.03 | 10.05 | 10.00 | 10.03 | 69,541 | +0.01(+0.12%) |
Oct 03, 2018 | 10.03 | 10.06 | 10.02 | 10.02 | 83,055 | +0.00(+0.00%) |
Oct 02, 2018 | 10.05 | 10.05 | 9.990 | 10.02 | 121,501 | -0.03(-0.31%) |