Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.915 | 9.960 | 9.823 | 9.937 | 67,076 | +0.07(+0.69%) |
Dec 28, 2018 | 9.846 | 10.04 | 9.732 | 9.869 | 25,383 | +0.05(+0.46%) |
Dec 27, 2018 | 9.626 | 9.877 | 9.550 | 9.823 | 45,948 | +0.03(+0.31%) |
Dec 26, 2018 | 9.413 | 9.816 | 9.162 | 9.793 | 42,078 | +0.49(+5.31%) |
Dec 24, 2018 | 9.542 | 9.565 | 9.284 | 9.299 | 21,964 | -0.22(-2.32%) |
Dec 21, 2018 | 9.519 | 9.656 | 9.451 | 9.519 | 110,742 | -0.01(-0.08%) |
Dec 20, 2018 | 9.603 | 9.633 | 9.428 | 9.527 | 67,153 | -0.03(-0.32%) |
Dec 19, 2018 | 9.565 | 9.652 | 9.436 | 9.557 | 37,666 | +0.04(+0.40%) |
Dec 18, 2018 | 9.504 | 9.637 | 9.436 | 9.519 | 81,527 | +0.05(+0.56%) |
Dec 17, 2018 | 9.702 | 9.740 | 9.352 | 9.466 | 107,843 | -0.18(-1.89%) |
Dec 14, 2018 | 9.732 | 9.793 | 9.580 | 9.649 | 34,327 | -0.11(-1.09%) |
Dec 13, 2018 | 9.687 | 9.808 | 9.565 | 9.755 | 38,890 | +0.09(+0.94%) |
Dec 12, 2018 | 9.641 | 9.770 | 9.633 | 9.664 | 28,433 | +0.12(+1.27%) |
Dec 11, 2018 | 9.481 | 9.565 | 9.360 | 9.542 | 49,296 | +0.11(+1.13%) |
Dec 10, 2018 | 9.542 | 9.702 | 9.344 | 9.436 | 33,109 | -0.07(-0.72%) |
Dec 07, 2018 | 9.382 | 9.565 | 9.352 | 9.504 | 72,732 | +0.08(+0.89%) |
Dec 06, 2018 | 9.314 | 9.443 | 9.200 | 9.420 | 33,769 | +0.07(+0.73%) |
Dec 04, 2018 | 9.884 | 10.04 | 9.223 | 9.352 | 35,642 | -0.53(-5.38%) |
Dec 03, 2018 | 9.839 | 9.884 | 9.747 | 9.884 | 12,677 | +0.08(+0.78%) |
Nov 30, 2018 | 9.915 | 10.12 | 9.793 | 9.808 | 74,179 | -0.09(-0.92%) |
Nov 29, 2018 | 10.04 | 10.11 | 9.877 | 9.899 | 29,690 | -0.17(-1.66%) |
Nov 28, 2018 | 9.763 | 10.07 | 9.763 | 10.07 | 21,898 | +0.30(+3.04%) |
Nov 27, 2018 | 10.20 | 10.23 | 9.732 | 9.770 | 26,814 | -0.43(-4.18%) |
Nov 26, 2018 | 10.20 | 10.31 | 10.10 | 10.20 | 33,347 | +0.01(+0.07%) |
Nov 23, 2018 | 10.14 | 10.33 | 10.13 | 10.19 | 16,571 | -0.02(-0.22%) |
Nov 21, 2018 | 10.21 | 10.21 | 10.21 | 0 | +0.35(+3.55%) | |
Nov 20, 2018 | 9.884 | 9.899 | 9.680 | 9.861 | 32,245 | -0.08(-0.84%) |
Nov 19, 2018 | 10.04 | 10.11 | 9.884 | 9.945 | 38,916 | -0.07(-0.68%) |
Nov 16, 2018 | 10.42 | 10.46 | 9.816 | 10.01 | 45,506 | -0.44(-4.22%) |
Nov 15, 2018 | 10.72 | 10.72 | 10.41 | 10.45 | 29,163 | -0.21(-2.00%) |
Nov 14, 2018 | 10.68 | 10.74 | 10.63 | 10.67 | 21,210 | -0.01(-0.07%) |
Nov 13, 2018 | 10.57 | 10.82 | 10.57 | 10.67 | 359,793 | +0.11(+1.04%) |
Nov 12, 2018 | 10.67 | 10.82 | 10.53 | 10.56 | 47,901 | -0.07(-0.64%) |
Nov 09, 2018 | 10.61 | 10.69 | 10.50 | 10.63 | 40,653 | +0.02(+0.21%) |
Nov 08, 2018 | 10.72 | 10.72 | 10.33 | 10.61 | 420,722 | -0.15(-1.40%) |
Nov 07, 2018 | 10.75 | 10.85 | 10.70 | 10.76 | 72,454 | +0.00(+0.00%) |
Nov 06, 2018 | 10.61 | 10.86 | 10.60 | 10.76 | 85,698 | +0.14(+1.28%) |
Nov 05, 2018 | 10.42 | 10.73 | 10.42 | 10.63 | 63,827 | +0.23(+2.18%) |
Nov 02, 2018 | 10.19 | 10.41 | 10.08 | 10.40 | 53,631 | +0.26(+2.53%) |
Nov 01, 2018 | 10.19 | 10.19 | 9.976 | 10.14 | 21,644 | -0.01(-0.07%) |
Oct 31, 2018 | 10.19 | 10.26 | 10.09 | 10.15 | 60,181 | -0.02(-0.15%) |
Oct 30, 2018 | 10.13 | 10.16 | 9.927 | 10.16 | 35,588 | +0.03(+0.30%) |
Oct 29, 2018 | 10.32 | 10.39 | 10.04 | 10.13 | 38,807 | -0.08(-0.74%) |
Oct 26, 2018 | 10.33 | 10.37 | 10.09 | 10.21 | 20,525 | -0.13(-1.24%) |
Oct 25, 2018 | 9.930 | 10.39 | 9.930 | 10.34 | 49,290 | +0.50(+5.06%) |
Oct 24, 2018 | 9.810 | 9.893 | 9.810 | 9.840 | 19,602 | +0.03(+0.31%) |
Oct 23, 2018 | 9.681 | 9.855 | 9.598 | 9.810 | 11,323 | +0.02(+0.15%) |
Oct 22, 2018 | 9.870 | 9.930 | 9.779 | 9.794 | 11,486 | -0.03(-0.31%) |
Oct 19, 2018 | 9.681 | 9.923 | 9.462 | 9.825 | 26,087 | +0.10(+1.01%) |
Oct 18, 2018 | 9.507 | 9.802 | 9.364 | 9.726 | 23,539 | +0.15(+1.58%) |
Oct 17, 2018 | 9.719 | 9.772 | 9.523 | 9.575 | 13,350 | -0.16(-1.63%) |
Oct 16, 2018 | 9.402 | 9.817 | 9.326 | 9.734 | 21,951 | +0.40(+4.29%) |
Oct 15, 2018 | 9.288 | 9.500 | 9.288 | 9.334 | 20,857 | +0.02(+0.24%) |
Oct 12, 2018 | 9.530 | 9.530 | 9.187 | 9.311 | 28,735 | -0.24(-2.53%) |
Oct 11, 2018 | 9.840 | 9.930 | 9.477 | 9.553 | 28,895 | -0.36(-3.66%) |
Oct 10, 2018 | 10.14 | 10.41 | 9.862 | 9.915 | 60,789 | -0.26(-2.60%) |
Oct 09, 2018 | 10.19 | 10.38 | 10.04 | 10.18 | 30,904 | -0.07(-0.66%) |
Oct 08, 2018 | 9.968 | 10.44 | 9.966 | 10.25 | 62,550 | +0.29(+2.88%) |
Oct 05, 2018 | 9.794 | 9.991 | 9.794 | 9.961 | 18,274 | +0.12(+1.23%) |
Oct 04, 2018 | 9.968 | 9.980 | 9.621 | 9.840 | 37,223 | -0.21(-2.10%) |
Oct 03, 2018 | 9.840 | 10.13 | 9.779 | 10.05 | 35,217 | +0.17(+1.68%) |
Oct 02, 2018 | 9.998 | 10.09 | 9.598 | 9.885 | 121,308 | -0.15(-1.51%) |