Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.571 | 9.666 | 9.323 | 9.628 | 228,726 | +0.13(+1.40%) |
Dec 28, 2018 | 9.304 | 9.618 | 9.276 | 9.495 | 120,144 | +0.23(+2.46%) |
Dec 27, 2018 | 9.019 | 9.418 | 9.019 | 9.266 | 129,578 | +0.13(+1.46%) |
Dec 26, 2018 | 8.933 | 9.133 | 8.781 | 9.133 | 107,643 | +0.28(+3.11%) |
Dec 24, 2018 | 8.524 | 9.114 | 8.453 | 8.857 | 101,644 | +0.27(+3.10%) |
Dec 21, 2018 | 8.867 | 8.971 | 8.315 | 8.591 | 284,646 | -0.27(-3.01%) |
Dec 20, 2018 | 9.038 | 9.190 | 8.724 | 8.857 | 129,819 | -0.26(-2.82%) |
Dec 19, 2018 | 9.228 | 9.333 | 9.019 | 9.114 | 88,582 | -0.09(-0.93%) |
Dec 18, 2018 | 9.247 | 9.342 | 9.104 | 9.200 | 86,133 | +0.03(+0.31%) |
Dec 17, 2018 | 9.514 | 9.542 | 8.971 | 9.171 | 135,416 | -0.38(-3.98%) |
Dec 14, 2018 | 9.647 | 9.770 | 9.466 | 9.552 | 89,030 | -0.12(-1.28%) |
Dec 13, 2018 | 9.875 | 10.01 | 9.571 | 9.675 | 69,728 | -0.19(-1.93%) |
Dec 12, 2018 | 10.12 | 10.12 | 9.837 | 9.866 | 57,777 | -0.13(-1.33%) |
Dec 11, 2018 | 9.999 | 10.18 | 9.867 | 9.999 | 48,578 | -0.01(-0.10%) |
Dec 10, 2018 | 10.23 | 10.23 | 9.571 | 10.01 | 131,551 | -0.29(-2.77%) |
Dec 07, 2018 | 10.23 | 10.46 | 10.23 | 10.29 | 66,641 | -0.02(-0.18%) |
Dec 06, 2018 | 10.04 | 10.56 | 10.04 | 10.31 | 135,243 | +0.18(+1.78%) |
Dec 04, 2018 | 10.37 | 10.51 | 10.05 | 10.13 | 84,405 | -0.28(-2.65%) |
Dec 03, 2018 | 10.85 | 11.08 | 10.30 | 10.41 | 112,815 | -0.36(-3.36%) |
Nov 30, 2018 | 10.93 | 10.94 | 10.56 | 10.77 | 169,862 | -0.20(-1.82%) |
Nov 29, 2018 | 10.57 | 11.35 | 10.14 | 10.97 | 404,352 | +0.34(+3.22%) |
Nov 28, 2018 | 9.875 | 10.68 | 9.856 | 10.63 | 113,354 | +0.67(+6.69%) |
Nov 27, 2018 | 10.27 | 10.35 | 9.894 | 9.961 | 68,045 | -0.40(-3.86%) |
Nov 26, 2018 | 10.43 | 10.66 | 10.34 | 10.36 | 47,910 | -0.08(-0.73%) |
Nov 23, 2018 | 10.39 | 10.59 | 10.26 | 10.44 | 22,284 | -0.07(-0.63%) |
Nov 21, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.13(+1.28%) | |
Nov 20, 2018 | 10.48 | 10.55 | 10.07 | 10.37 | 120,399 | -0.30(-2.85%) |
Nov 19, 2018 | 11.08 | 11.08 | 10.63 | 10.67 | 103,601 | -0.43(-3.86%) |
Nov 16, 2018 | 10.74 | 11.14 | 10.46 | 11.10 | 138,329 | +0.29(+2.64%) |
Nov 15, 2018 | 10.81 | 10.87 | 10.42 | 10.82 | 62,212 | -0.03(-0.26%) |
Nov 14, 2018 | 11.12 | 11.15 | 10.78 | 10.85 | 107,462 | -0.18(-1.64%) |
Nov 13, 2018 | 10.94 | 11.12 | 10.93 | 11.03 | 123,848 | +0.13(+1.22%) |
Nov 12, 2018 | 10.95 | 11.13 | 10.85 | 10.89 | 169,618 | -0.04(-0.35%) |
Nov 09, 2018 | 11.12 | 11.15 | 10.70 | 10.93 | 260,575 | -0.20(-1.80%) |
Nov 08, 2018 | 10.81 | 11.17 | 10.81 | 11.13 | 119,072 | +0.22(+2.01%) |
Nov 07, 2018 | 10.70 | 11.12 | 10.70 | 10.91 | 163,600 | +0.29(+2.69%) |
Nov 06, 2018 | 10.46 | 10.66 | 10.06 | 10.63 | 254,650 | +0.92(+9.51%) |
Nov 05, 2018 | 9.675 | 9.808 | 9.533 | 9.704 | 84,123 | -0.01(-0.10%) |
Nov 02, 2018 | 9.866 | 9.961 | 9.628 | 9.713 | 51,820 | -0.12(-1.26%) |
Nov 01, 2018 | 9.342 | 9.894 | 9.342 | 9.837 | 95,827 | +0.54(+5.78%) |
Oct 31, 2018 | 9.024 | 9.356 | 8.901 | 9.300 | 119,336 | +0.29(+3.27%) |
Oct 30, 2018 | 8.711 | 9.157 | 8.512 | 9.005 | 48,521 | +0.24(+2.71%) |
Oct 29, 2018 | 9.195 | 9.423 | 8.673 | 8.768 | 92,779 | -0.39(-4.25%) |
Oct 26, 2018 | 9.404 | 9.451 | 9.005 | 9.157 | 106,014 | -0.37(-3.88%) |
Oct 25, 2018 | 9.413 | 9.556 | 8.769 | 9.527 | 158,007 | +0.19(+2.03%) |
Oct 24, 2018 | 9.613 | 9.717 | 9.328 | 9.337 | 282,486 | -0.26(-2.67%) |
Oct 23, 2018 | 9.556 | 9.727 | 9.451 | 9.594 | 72,693 | -0.05(-0.49%) |
Oct 22, 2018 | 9.584 | 10.44 | 9.450 | 9.641 | 111,441 | +0.11(+1.20%) |
Oct 19, 2018 | 9.755 | 9.897 | 9.480 | 9.527 | 53,534 | -0.23(-2.33%) |
Oct 18, 2018 | 9.745 | 9.897 | 9.607 | 9.755 | 222,729 | -0.02(-0.19%) |
Oct 17, 2018 | 9.840 | 9.869 | 9.680 | 9.774 | 241,216 | -0.10(-1.06%) |
Oct 16, 2018 | 9.793 | 9.893 | 9.698 | 9.878 | 76,149 | +0.05(+0.48%) |
Oct 15, 2018 | 9.727 | 9.883 | 9.651 | 9.831 | 95,560 | -0.01(-0.10%) |
Oct 12, 2018 | 9.698 | 9.869 | 9.442 | 9.840 | 99,691 | +0.16(+1.67%) |
Oct 11, 2018 | 9.897 | 9.964 | 9.670 | 9.679 | 64,804 | -0.26(-2.58%) |
Oct 10, 2018 | 10.18 | 10.31 | 9.770 | 9.935 | 55,606 | -0.27(-2.60%) |
Oct 09, 2018 | 10.24 | 10.37 | 10.02 | 10.20 | 57,976 | -0.05(-0.46%) |
Oct 08, 2018 | 10.19 | 10.37 | 9.947 | 10.25 | 116,586 | +0.05(+0.46%) |
Oct 05, 2018 | 10.38 | 10.40 | 9.964 | 10.20 | 81,881 | -0.17(-1.60%) |
Oct 04, 2018 | 10.76 | 10.85 | 10.30 | 10.37 | 150,260 | -0.37(-3.40%) |
Oct 03, 2018 | 10.65 | 10.85 | 10.51 | 10.73 | 254,424 | +0.08(+0.71%) |
Oct 02, 2018 | 10.84 | 10.91 | 10.64 | 10.66 | 211,830 | -0.10(-0.97%) |