Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.576 | 9.597 | 9.446 | 9.478 | 10,046,269 | -0.10(-1.07%) |
Dec 28, 2018 | 9.581 | 9.630 | 9.546 | 9.581 | 8,275,847 | +0.04(+0.40%) |
Dec 27, 2018 | 9.452 | 9.543 | 9.265 | 9.543 | 12,606,757 | +0.09(+0.90%) |
Dec 26, 2018 | 9.244 | 9.468 | 9.238 | 9.458 | 10,729,952 | +0.24(+2.55%) |
Dec 24, 2018 | 9.334 | 9.367 | 9.072 | 9.222 | 9,161,803 | -0.11(-1.20%) |
Dec 21, 2018 | 9.356 | 9.490 | 9.281 | 9.334 | 15,171,776 | +0.01(+0.06%) |
Dec 20, 2018 | 9.522 | 9.538 | 9.260 | 9.329 | 15,987,468 | -0.14(-1.47%) |
Dec 19, 2018 | 9.522 | 9.597 | 9.452 | 9.468 | 13,004,460 | -0.03(-0.34%) |
Dec 18, 2018 | 9.511 | 9.575 | 9.404 | 9.500 | 9,899,334 | +0.05(+0.57%) |
Dec 17, 2018 | 9.634 | 9.682 | 9.431 | 9.447 | 12,630,678 | -0.19(-2.00%) |
Dec 14, 2018 | 9.581 | 9.685 | 9.559 | 9.639 | 14,628,899 | +0.08(+0.84%) |
Dec 13, 2018 | 9.516 | 9.575 | 9.490 | 9.559 | 9,814,328 | +0.07(+0.79%) |
Dec 12, 2018 | 9.565 | 9.602 | 9.479 | 9.484 | 13,136,253 | -0.10(-1.01%) |
Dec 11, 2018 | 9.559 | 9.669 | 9.554 | 9.581 | 11,322,950 | +0.02(+0.17%) |
Dec 10, 2018 | 9.538 | 9.591 | 9.463 | 9.565 | 15,522,624 | +0.03(+0.28%) |
Dec 07, 2018 | 9.538 | 9.565 | 9.490 | 9.538 | 11,153,661 | -0.01(-0.11%) |
Dec 06, 2018 | 9.447 | 9.548 | 9.393 | 9.548 | 16,853,748 | +0.11(+1.19%) |
Dec 04, 2018 | 9.538 | 9.597 | 9.409 | 9.436 | 9,323,881 | -0.09(-0.90%) |
Dec 03, 2018 | 9.490 | 9.559 | 9.431 | 9.522 | 12,349,068 | +0.05(+0.56%) |
Nov 30, 2018 | 9.484 | 9.535 | 9.420 | 9.468 | 29,889,098 | -0.02(-0.17%) |
Nov 29, 2018 | 9.388 | 9.522 | 9.361 | 9.484 | 13,571,567 | +0.08(+0.85%) |
Nov 28, 2018 | 9.293 | 9.409 | 9.277 | 9.404 | 12,573,362 | +0.12(+1.25%) |
Nov 27, 2018 | 9.256 | 9.330 | 9.245 | 9.288 | 12,833,250 | +0.00(+0.00%) |
Nov 26, 2018 | 9.229 | 9.309 | 9.182 | 9.288 | 16,785,742 | +0.07(+0.75%) |
Nov 23, 2018 | 9.272 | 9.293 | 9.203 | 9.219 | 11,767,010 | -0.05(-0.51%) |
Nov 21, 2018 | 9.266 | 9.266 | 9.266 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.250 | 9.319 | 9.229 | 9.240 | 21,196,838 | -0.05(-0.51%) |
Nov 19, 2018 | 9.325 | 9.383 | 9.272 | 9.288 | 21,483,602 | -0.04(-0.45%) |
Nov 16, 2018 | 9.176 | 9.378 | 9.166 | 9.330 | 31,577,180 | +0.13(+1.44%) |
Nov 15, 2018 | 9.155 | 9.235 | 9.139 | 9.198 | 85,448,760 | -0.22(-2.31%) |
Nov 14, 2018 | 9.478 | 9.505 | 9.393 | 9.415 | 8,213,538 | -0.05(-0.56%) |
Nov 13, 2018 | 9.425 | 9.478 | 9.404 | 9.468 | 6,761,382 | +0.06(+0.68%) |
Nov 12, 2018 | 9.526 | 9.536 | 9.393 | 9.404 | 11,340,072 | -0.17(-1.77%) |
Nov 09, 2018 | 9.436 | 9.584 | 9.425 | 9.573 | 13,672,561 | +0.11(+1.18%) |
Nov 08, 2018 | 9.499 | 9.505 | 9.431 | 9.462 | 12,170,209 | -0.04(-0.39%) |
Nov 07, 2018 | 9.462 | 9.526 | 9.399 | 9.499 | 11,375,713 | +0.08(+0.84%) |
Nov 06, 2018 | 9.309 | 9.441 | 9.272 | 9.420 | 13,429,700 | +0.12(+1.25%) |
Nov 05, 2018 | 9.367 | 9.399 | 9.293 | 9.303 | 9,211,863 | -0.05(-0.57%) |
Nov 02, 2018 | 9.436 | 9.473 | 9.346 | 9.356 | 12,595,141 | -0.09(-0.95%) |
Nov 01, 2018 | 9.446 | 9.457 | 9.356 | 9.446 | 10,774,830 | +0.00(+0.00%) |
Oct 31, 2018 | 9.457 | 9.499 | 9.409 | 9.446 | 11,574,982 | +0.00(+0.00%) |
Oct 30, 2018 | 9.462 | 9.521 | 9.388 | 9.446 | 10,332,733 | -0.02(-0.22%) |
Oct 29, 2018 | 9.462 | 9.530 | 9.431 | 9.468 | 11,946,985 | +0.04(+0.44%) |
Oct 26, 2018 | 9.426 | 9.473 | 9.342 | 9.426 | 14,011,638 | -0.04(-0.44%) |
Oct 25, 2018 | 9.431 | 9.489 | 9.337 | 9.468 | 12,729,081 | +0.12(+1.23%) |
Oct 24, 2018 | 9.242 | 9.468 | 9.216 | 9.352 | 18,403,806 | +0.13(+1.42%) |
Oct 23, 2018 | 9.226 | 9.271 | 9.211 | 9.221 | 13,952,604 | -0.05(-0.51%) |
Oct 22, 2018 | 9.373 | 9.399 | 9.268 | 9.268 | 9,095,953 | -0.07(-0.79%) |
Oct 19, 2018 | 9.368 | 9.394 | 9.308 | 9.342 | 7,477,273 | -0.04(-0.45%) |
Oct 18, 2018 | 9.415 | 9.436 | 9.357 | 9.384 | 7,185,362 | -0.04(-0.39%) |
Oct 17, 2018 | 9.447 | 9.489 | 9.389 | 9.420 | 5,027,029 | -0.02(-0.17%) |
Oct 16, 2018 | 9.352 | 9.457 | 9.310 | 9.436 | 7,136,334 | +0.09(+1.01%) |
Oct 15, 2018 | 9.305 | 9.410 | 9.295 | 9.342 | 7,014,147 | +0.03(+0.34%) |
Oct 12, 2018 | 9.436 | 9.457 | 9.284 | 9.310 | 13,081,318 | -0.02(-0.22%) |
Oct 11, 2018 | 9.452 | 9.494 | 9.321 | 9.331 | 13,218,663 | -0.14(-1.44%) |
Oct 10, 2018 | 9.541 | 9.620 | 9.462 | 9.468 | 7,885,300 | -0.10(-1.04%) |
Oct 09, 2018 | 9.562 | 9.593 | 9.504 | 9.567 | 8,261,374 | -0.01(-0.11%) |
Oct 08, 2018 | 9.489 | 9.593 | 9.478 | 9.578 | 7,648,374 | +0.08(+0.88%) |
Oct 05, 2018 | 9.588 | 9.614 | 9.483 | 9.494 | 10,166,177 | -0.09(-0.93%) |
Oct 04, 2018 | 9.651 | 9.667 | 9.551 | 9.583 | 10,873,869 | -0.09(-0.98%) |
Oct 03, 2018 | 9.766 | 9.835 | 9.656 | 9.677 | 13,902,866 | -0.09(-0.97%) |
Oct 02, 2018 | 9.756 | 9.824 | 9.740 | 9.772 | 6,898,968 | +0.02(+0.16%) |