Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.447 | 9.469 | 9.319 | 9.351 | 10,182,741 | -0.10(-1.07%) |
Dec 28, 2018 | 9.453 | 9.501 | 9.418 | 9.453 | 8,388,269 | +0.04(+0.40%) |
Dec 27, 2018 | 9.325 | 9.415 | 9.141 | 9.415 | 12,778,015 | +0.08(+0.91%) |
Dec 26, 2018 | 9.120 | 9.341 | 9.114 | 9.331 | 10,875,713 | +0.23(+2.55%) |
Dec 24, 2018 | 9.209 | 9.241 | 8.951 | 9.099 | 9,286,262 | -0.11(-1.20%) |
Dec 21, 2018 | 9.230 | 9.362 | 9.157 | 9.209 | 15,377,878 | +0.01(+0.06%) |
Dec 20, 2018 | 9.394 | 9.410 | 9.135 | 9.204 | 16,204,651 | -0.14(-1.47%) |
Dec 19, 2018 | 9.394 | 9.468 | 9.325 | 9.341 | 13,181,120 | -0.03(-0.34%) |
Dec 18, 2018 | 9.384 | 9.447 | 9.278 | 9.373 | 10,033,812 | +0.05(+0.57%) |
Dec 17, 2018 | 9.505 | 9.552 | 9.304 | 9.320 | 12,802,261 | -0.19(-2.00%) |
Dec 14, 2018 | 9.452 | 9.555 | 9.431 | 9.510 | 14,827,626 | +0.08(+0.84%) |
Dec 13, 2018 | 9.389 | 9.447 | 9.362 | 9.431 | 9,947,652 | +0.07(+0.79%) |
Dec 12, 2018 | 9.436 | 9.473 | 9.352 | 9.357 | 13,314,704 | -0.09(-1.01%) |
Dec 11, 2018 | 9.431 | 9.539 | 9.426 | 9.452 | 11,476,767 | +0.02(+0.17%) |
Dec 10, 2018 | 9.410 | 9.463 | 9.336 | 9.436 | 15,733,492 | +0.03(+0.28%) |
Dec 07, 2018 | 9.410 | 9.436 | 9.362 | 9.410 | 11,305,179 | -0.01(-0.11%) |
Dec 06, 2018 | 9.320 | 9.420 | 9.267 | 9.420 | 17,082,698 | +0.11(+1.19%) |
Dec 04, 2018 | 9.410 | 9.468 | 9.283 | 9.310 | 9,450,541 | -0.08(-0.90%) |
Dec 03, 2018 | 9.362 | 9.431 | 9.304 | 9.394 | 12,516,825 | +0.05(+0.56%) |
Nov 30, 2018 | 9.357 | 9.407 | 9.294 | 9.341 | 30,295,128 | -0.02(-0.17%) |
Nov 29, 2018 | 9.262 | 9.394 | 9.236 | 9.357 | 13,755,930 | +0.08(+0.85%) |
Nov 28, 2018 | 9.168 | 9.283 | 9.153 | 9.278 | 12,744,160 | +0.11(+1.25%) |
Nov 27, 2018 | 9.132 | 9.205 | 9.121 | 9.163 | 13,007,578 | +0.00(+0.00%) |
Nov 26, 2018 | 9.106 | 9.184 | 9.059 | 9.163 | 17,013,762 | +0.07(+0.75%) |
Nov 23, 2018 | 9.147 | 9.168 | 9.079 | 9.095 | 11,926,855 | -0.05(-0.51%) |
Nov 21, 2018 | 9.142 | 9.142 | 9.142 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.126 | 9.194 | 9.106 | 9.116 | 21,484,778 | -0.05(-0.51%) |
Nov 19, 2018 | 9.200 | 9.257 | 9.147 | 9.163 | 21,775,438 | -0.04(-0.45%) |
Nov 16, 2018 | 9.053 | 9.252 | 9.043 | 9.205 | 32,006,128 | +0.13(+1.44%) |
Nov 15, 2018 | 9.032 | 9.111 | 9.017 | 9.074 | 86,609,504 | -0.21(-2.31%) |
Nov 14, 2018 | 9.351 | 9.377 | 9.268 | 9.288 | 8,325,112 | -0.05(-0.56%) |
Nov 13, 2018 | 9.299 | 9.351 | 9.278 | 9.341 | 6,853,229 | +0.06(+0.68%) |
Nov 12, 2018 | 9.398 | 9.409 | 9.268 | 9.278 | 11,494,117 | -0.17(-1.77%) |
Nov 09, 2018 | 9.309 | 9.456 | 9.299 | 9.445 | 13,858,290 | +0.11(+1.18%) |
Nov 08, 2018 | 9.372 | 9.377 | 9.304 | 9.335 | 12,335,530 | -0.04(-0.39%) |
Nov 07, 2018 | 9.335 | 9.398 | 9.273 | 9.372 | 11,530,242 | +0.08(+0.84%) |
Nov 06, 2018 | 9.184 | 9.315 | 9.147 | 9.294 | 13,612,131 | +0.11(+1.25%) |
Nov 05, 2018 | 9.241 | 9.273 | 9.168 | 9.179 | 9,336,998 | -0.05(-0.57%) |
Nov 02, 2018 | 9.309 | 9.346 | 9.221 | 9.231 | 12,766,235 | -0.09(-0.95%) |
Nov 01, 2018 | 9.320 | 9.330 | 9.231 | 9.320 | 10,921,197 | +0.00(+0.00%) |
Oct 31, 2018 | 9.330 | 9.372 | 9.283 | 9.320 | 11,732,218 | +0.00(+0.00%) |
Oct 30, 2018 | 9.335 | 9.393 | 9.262 | 9.320 | 10,473,094 | -0.02(-0.22%) |
Oct 29, 2018 | 9.335 | 9.403 | 9.304 | 9.341 | 12,109,282 | +0.04(+0.44%) |
Oct 26, 2018 | 9.299 | 9.346 | 9.217 | 9.299 | 14,201,983 | -0.04(-0.44%) |
Oct 25, 2018 | 9.304 | 9.361 | 9.211 | 9.341 | 12,902,002 | +0.11(+1.23%) |
Oct 24, 2018 | 9.118 | 9.341 | 9.092 | 9.227 | 18,653,818 | +0.13(+1.42%) |
Oct 23, 2018 | 9.103 | 9.147 | 9.087 | 9.098 | 14,142,147 | -0.05(-0.51%) |
Oct 22, 2018 | 9.248 | 9.273 | 9.144 | 9.144 | 9,219,520 | -0.07(-0.79%) |
Oct 19, 2018 | 9.242 | 9.268 | 9.183 | 9.217 | 7,578,850 | -0.04(-0.45%) |
Oct 18, 2018 | 9.289 | 9.310 | 9.232 | 9.258 | 7,282,974 | -0.04(-0.39%) |
Oct 17, 2018 | 9.320 | 9.361 | 9.263 | 9.294 | 5,095,320 | -0.02(-0.17%) |
Oct 16, 2018 | 9.227 | 9.330 | 9.186 | 9.310 | 7,233,280 | +0.09(+1.01%) |
Oct 15, 2018 | 9.180 | 9.284 | 9.170 | 9.217 | 7,109,433 | +0.03(+0.34%) |
Oct 12, 2018 | 9.310 | 9.330 | 9.160 | 9.186 | 13,259,025 | -0.02(-0.22%) |
Oct 11, 2018 | 9.325 | 9.367 | 9.196 | 9.206 | 13,398,235 | -0.13(-1.44%) |
Oct 10, 2018 | 9.413 | 9.491 | 9.335 | 9.341 | 7,992,420 | -0.10(-1.04%) |
Oct 09, 2018 | 9.434 | 9.465 | 9.377 | 9.439 | 8,373,603 | -0.01(-0.11%) |
Oct 08, 2018 | 9.361 | 9.465 | 9.351 | 9.449 | 7,752,276 | +0.08(+0.88%) |
Oct 05, 2018 | 9.460 | 9.485 | 9.356 | 9.367 | 10,304,282 | -0.09(-0.93%) |
Oct 04, 2018 | 9.522 | 9.537 | 9.423 | 9.454 | 11,021,588 | -0.09(-0.98%) |
Oct 03, 2018 | 9.635 | 9.703 | 9.527 | 9.548 | 14,091,734 | -0.09(-0.97%) |
Oct 02, 2018 | 9.625 | 9.692 | 9.610 | 9.641 | 6,992,689 | +0.02(+0.16%) |