Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.470 | 8.562 | 8.470 | 8.494 | 425,653 | +0.02(+0.29%) |
Dec 28, 2018 | 8.377 | 8.470 | 8.377 | 8.470 | 307,705 | +0.07(+0.81%) |
Dec 27, 2018 | 8.322 | 8.439 | 8.310 | 8.402 | 380,344 | -0.05(-0.58%) |
Dec 26, 2018 | 8.205 | 8.451 | 8.205 | 8.451 | 270,372 | +0.19(+2.31%) |
Dec 24, 2018 | 8.057 | 8.266 | 8.045 | 8.260 | 203,403 | +0.21(+2.60%) |
Dec 21, 2018 | 8.193 | 8.248 | 8.045 | 8.051 | 415,580 | -0.14(-1.73%) |
Dec 20, 2018 | 8.396 | 8.402 | 8.162 | 8.193 | 438,790 | -0.26(-3.06%) |
Dec 19, 2018 | 8.470 | 8.568 | 8.451 | 8.451 | 307,973 | -0.09(-1.10%) |
Dec 18, 2018 | 8.576 | 8.608 | 8.514 | 8.545 | 252,887 | -0.03(-0.36%) |
Dec 17, 2018 | 8.612 | 8.655 | 8.576 | 8.576 | 270,393 | -0.06(-0.71%) |
Dec 14, 2018 | 8.728 | 8.802 | 8.624 | 8.637 | 256,551 | -0.17(-1.94%) |
Dec 13, 2018 | 8.844 | 8.850 | 8.777 | 8.808 | 194,371 | -0.07(-0.76%) |
Dec 12, 2018 | 8.863 | 8.883 | 8.838 | 8.875 | 125,279 | +0.01(+0.14%) |
Dec 11, 2018 | 9.040 | 9.040 | 8.826 | 8.863 | 322,342 | -0.04(-0.41%) |
Dec 10, 2018 | 8.863 | 8.899 | 8.814 | 8.899 | 165,085 | +0.06(+0.69%) |
Dec 07, 2018 | 8.905 | 8.918 | 8.777 | 8.838 | 259,498 | -0.02(-0.21%) |
Dec 06, 2018 | 8.979 | 8.984 | 8.814 | 8.857 | 388,585 | -0.17(-1.89%) |
Dec 04, 2018 | 9.034 | 9.064 | 9.009 | 9.028 | 225,116 | -0.05(-0.61%) |
Dec 03, 2018 | 9.101 | 9.131 | 9.064 | 9.083 | 218,233 | -0.01(-0.07%) |
Nov 30, 2018 | 9.131 | 9.131 | 9.015 | 9.089 | 168,141 | -0.02(-0.27%) |
Nov 29, 2018 | 9.083 | 9.128 | 9.009 | 9.113 | 179,751 | +0.00(+0.00%) |
Nov 28, 2018 | 9.021 | 9.113 | 8.991 | 9.113 | 161,614 | +0.11(+1.22%) |
Nov 27, 2018 | 9.058 | 9.058 | 8.985 | 9.003 | 168,225 | -0.07(-0.74%) |
Nov 26, 2018 | 9.034 | 9.070 | 9.028 | 9.070 | 151,823 | +0.04(+0.47%) |
Nov 23, 2018 | 9.040 | 9.040 | 8.991 | 9.028 | 64,997 | +0.01(+0.14%) |
Nov 21, 2018 | 9.015 | 9.015 | 9.015 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.101 | 9.101 | 9.028 | 9.028 | 166,224 | -0.09(-0.94%) |
Nov 19, 2018 | 9.162 | 9.180 | 9.095 | 9.113 | 188,285 | -0.04(-0.48%) |
Nov 16, 2018 | 9.188 | 9.188 | 9.097 | 9.157 | 192,432 | -0.02(-0.26%) |
Nov 15, 2018 | 9.188 | 9.206 | 9.121 | 9.182 | 182,334 | -0.01(-0.07%) |
Nov 14, 2018 | 9.224 | 9.248 | 9.176 | 9.188 | 112,727 | -0.01(-0.07%) |
Nov 13, 2018 | 9.200 | 9.236 | 9.169 | 9.194 | 119,745 | -0.01(-0.07%) |
Nov 12, 2018 | 9.206 | 9.212 | 9.163 | 9.200 | 114,374 | +0.02(+0.20%) |
Nov 09, 2018 | 9.230 | 9.279 | 9.145 | 9.182 | 205,459 | -0.08(-0.85%) |
Nov 08, 2018 | 9.236 | 9.291 | 9.236 | 9.260 | 105,094 | +0.01(+0.07%) |
Nov 07, 2018 | 9.248 | 9.265 | 9.242 | 9.254 | 121,522 | +0.02(+0.26%) |
Nov 06, 2018 | 9.218 | 9.267 | 9.218 | 9.230 | 96,648 | +0.00(+0.00%) |
Nov 05, 2018 | 9.236 | 9.260 | 9.218 | 9.230 | 94,669 | -0.01(-0.07%) |
Nov 02, 2018 | 9.188 | 9.254 | 9.163 | 9.236 | 113,282 | +0.04(+0.40%) |
Nov 01, 2018 | 9.121 | 9.206 | 9.121 | 9.200 | 141,133 | +0.12(+1.34%) |
Oct 31, 2018 | 9.121 | 9.139 | 9.079 | 9.079 | 189,739 | -0.03(-0.33%) |
Oct 30, 2018 | 9.121 | 9.145 | 9.091 | 9.109 | 85,188 | -0.02(-0.27%) |
Oct 29, 2018 | 9.212 | 9.218 | 9.109 | 9.133 | 122,426 | -0.02(-0.26%) |
Oct 26, 2018 | 9.182 | 9.194 | 9.127 | 9.157 | 129,937 | -0.04(-0.46%) |
Oct 25, 2018 | 9.327 | 9.327 | 9.169 | 9.200 | 340,722 | -0.08(-0.91%) |
Oct 24, 2018 | 9.315 | 9.345 | 9.279 | 9.285 | 174,536 | -0.01(-0.13%) |
Oct 23, 2018 | 9.297 | 9.315 | 9.248 | 9.297 | 170,793 | -0.02(-0.20%) |
Oct 22, 2018 | 9.333 | 9.339 | 9.297 | 9.315 | 189,207 | +0.02(+0.26%) |
Oct 19, 2018 | 9.333 | 9.351 | 9.236 | 9.291 | 451,647 | -0.02(-0.21%) |
Oct 18, 2018 | 9.341 | 9.353 | 9.262 | 9.310 | 163,344 | -0.03(-0.32%) |
Oct 17, 2018 | 9.316 | 9.341 | 9.256 | 9.341 | 141,952 | +0.04(+0.39%) |
Oct 16, 2018 | 9.178 | 9.304 | 9.178 | 9.304 | 208,638 | +0.14(+1.58%) |
Oct 15, 2018 | 9.100 | 9.184 | 9.094 | 9.160 | 188,931 | +0.07(+0.80%) |
Oct 12, 2018 | 9.160 | 9.160 | 9.033 | 9.088 | 264,517 | -0.01(-0.07%) |
Oct 11, 2018 | 9.136 | 9.154 | 8.949 | 9.094 | 442,127 | -0.05(-0.59%) |
Oct 10, 2018 | 9.196 | 9.220 | 9.142 | 9.148 | 241,951 | -0.07(-0.72%) |
Oct 09, 2018 | 9.262 | 9.286 | 9.208 | 9.214 | 165,435 | -0.03(-0.33%) |
Oct 08, 2018 | 9.244 | 9.292 | 9.232 | 9.244 | 195,198 | +0.00(+0.00%) |
Oct 05, 2018 | 9.286 | 9.316 | 9.238 | 9.244 | 319,977 | -0.11(-1.16%) |
Oct 04, 2018 | 9.389 | 9.389 | 9.329 | 9.353 | 131,014 | -0.04(-0.38%) |
Oct 03, 2018 | 9.455 | 9.467 | 9.377 | 9.389 | 211,748 | -0.05(-0.57%) |
Oct 02, 2018 | 9.443 | 9.467 | 9.425 | 9.443 | 140,806 | -0.02(-0.19%) |