Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.375 | 9.445 | 9.368 | 9.406 | 396,562 | +0.04(+0.41%) |
Dec 28, 2018 | 9.267 | 9.398 | 9.267 | 9.368 | 506,718 | +0.08(+0.91%) |
Dec 27, 2018 | 9.244 | 9.314 | 9.221 | 9.283 | 518,649 | +0.04(+0.42%) |
Dec 26, 2018 | 9.321 | 9.360 | 9.221 | 9.244 | 516,368 | -0.08(-0.83%) |
Dec 24, 2018 | 9.344 | 9.344 | 9.283 | 9.321 | 142,684 | -0.01(-0.08%) |
Dec 21, 2018 | 9.298 | 9.445 | 9.290 | 9.329 | 493,888 | -0.02(-0.17%) |
Dec 20, 2018 | 9.483 | 9.522 | 9.306 | 9.344 | 522,891 | -0.12(-1.30%) |
Dec 19, 2018 | 9.553 | 9.591 | 9.445 | 9.468 | 330,295 | -0.11(-1.13%) |
Dec 18, 2018 | 9.452 | 9.607 | 9.452 | 9.576 | 310,337 | +0.08(+0.89%) |
Dec 17, 2018 | 9.545 | 9.553 | 9.466 | 9.491 | 249,446 | -0.04(-0.40%) |
Dec 14, 2018 | 9.576 | 9.576 | 9.506 | 9.530 | 182,081 | -0.05(-0.48%) |
Dec 13, 2018 | 9.653 | 9.661 | 9.537 | 9.576 | 175,892 | -0.07(-0.72%) |
Dec 12, 2018 | 9.692 | 9.723 | 9.615 | 9.645 | 209,344 | -0.04(-0.41%) |
Dec 11, 2018 | 9.739 | 9.763 | 9.670 | 9.685 | 188,772 | -0.05(-0.47%) |
Dec 10, 2018 | 9.816 | 9.877 | 9.716 | 9.731 | 313,551 | -0.05(-0.47%) |
Dec 07, 2018 | 9.808 | 9.823 | 9.762 | 9.777 | 223,682 | -0.02(-0.16%) |
Dec 06, 2018 | 9.731 | 9.823 | 9.731 | 9.793 | 274,466 | +0.07(+0.71%) |
Dec 04, 2018 | 9.631 | 9.724 | 9.631 | 9.724 | 149,469 | +0.08(+0.80%) |
Dec 03, 2018 | 9.593 | 9.654 | 9.532 | 9.647 | 187,749 | +0.09(+0.96%) |
Nov 30, 2018 | 9.539 | 9.570 | 9.501 | 9.555 | 188,659 | +0.00(+0.00%) |
Nov 29, 2018 | 9.455 | 9.567 | 9.455 | 9.555 | 290,030 | +0.11(+1.20%) |
Nov 28, 2018 | 9.332 | 9.447 | 9.301 | 9.441 | 329,740 | +0.15(+1.59%) |
Nov 27, 2018 | 9.370 | 9.370 | 9.293 | 9.293 | 164,826 | -0.06(-0.66%) |
Nov 26, 2018 | 9.332 | 9.378 | 9.270 | 9.355 | 172,416 | +0.07(+0.74%) |
Nov 23, 2018 | 9.286 | 9.301 | 9.263 | 9.286 | 78,770 | +0.00(+0.00%) |
Nov 21, 2018 | 9.286 | 9.286 | 9.286 | 0 | -0.08(-0.82%) | |
Nov 20, 2018 | 9.470 | 9.516 | 9.355 | 9.363 | 203,452 | -0.13(-1.38%) |
Nov 19, 2018 | 9.562 | 9.593 | 9.485 | 9.493 | 86,512 | -0.07(-0.72%) |
Nov 16, 2018 | 9.585 | 9.585 | 9.478 | 9.562 | 201,549 | +0.05(+0.48%) |
Nov 15, 2018 | 9.608 | 9.631 | 9.493 | 9.516 | 120,472 | -0.09(-0.96%) |
Nov 14, 2018 | 9.647 | 9.670 | 9.585 | 9.608 | 146,632 | -0.01(-0.09%) |
Nov 13, 2018 | 9.632 | 9.640 | 9.587 | 9.617 | 115,606 | -0.02(-0.16%) |
Nov 12, 2018 | 9.602 | 9.655 | 9.533 | 9.632 | 169,740 | +0.05(+0.48%) |
Nov 09, 2018 | 9.556 | 9.587 | 9.502 | 9.587 | 113,279 | +0.03(+0.32%) |
Nov 08, 2018 | 9.426 | 9.556 | 9.426 | 9.556 | 170,639 | +0.11(+1.13%) |
Nov 07, 2018 | 9.395 | 9.464 | 9.388 | 9.449 | 157,950 | +0.04(+0.41%) |
Nov 06, 2018 | 9.426 | 9.480 | 9.395 | 9.411 | 102,855 | -0.06(-0.65%) |
Nov 05, 2018 | 9.434 | 9.502 | 9.418 | 9.472 | 173,416 | +0.04(+0.41%) |
Nov 02, 2018 | 9.388 | 9.464 | 9.334 | 9.434 | 236,893 | +0.02(+0.16%) |
Nov 01, 2018 | 9.334 | 9.418 | 9.319 | 9.418 | 193,386 | +0.08(+0.90%) |
Oct 31, 2018 | 9.327 | 9.357 | 9.311 | 9.334 | 206,993 | -0.02(-0.16%) |
Oct 30, 2018 | 9.311 | 9.371 | 9.288 | 9.350 | 108,604 | +0.02(+0.16%) |
Oct 29, 2018 | 9.365 | 9.411 | 9.296 | 9.334 | 102,038 | -0.05(-0.57%) |
Oct 26, 2018 | 9.342 | 9.395 | 9.342 | 9.388 | 89,865 | +0.05(+0.49%) |
Oct 25, 2018 | 9.296 | 9.357 | 9.296 | 9.342 | 186,749 | +0.00(+0.00%) |
Oct 24, 2018 | 9.334 | 9.350 | 9.319 | 9.342 | 142,332 | +0.02(+0.25%) |
Oct 23, 2018 | 9.296 | 9.327 | 9.258 | 9.319 | 94,311 | +0.02(+0.25%) |
Oct 22, 2018 | 9.250 | 9.296 | 9.235 | 9.296 | 110,663 | +0.05(+0.58%) |
Oct 19, 2018 | 9.319 | 9.334 | 9.243 | 9.243 | 124,921 | -0.11(-1.14%) |
Oct 18, 2018 | 9.319 | 9.357 | 9.304 | 9.350 | 91,888 | -0.01(-0.08%) |
Oct 17, 2018 | 9.411 | 9.449 | 9.350 | 9.357 | 130,271 | -0.05(-0.57%) |
Oct 16, 2018 | 9.342 | 9.426 | 9.326 | 9.411 | 167,553 | +0.11(+1.23%) |
Oct 15, 2018 | 9.342 | 9.395 | 9.296 | 9.296 | 119,180 | -0.04(-0.41%) |
Oct 12, 2018 | 9.464 | 9.464 | 9.334 | 9.334 | 129,630 | -0.07(-0.74%) |
Oct 11, 2018 | 9.298 | 9.419 | 9.298 | 9.404 | 278,939 | +0.08(+0.82%) |
Oct 10, 2018 | 9.321 | 9.355 | 9.283 | 9.328 | 174,126 | -0.01(-0.08%) |
Oct 09, 2018 | 9.366 | 9.366 | 9.237 | 9.336 | 237,283 | +0.11(+1.24%) |
Oct 08, 2018 | 9.336 | 9.351 | 9.206 | 9.222 | 137,017 | -0.07(-0.74%) |
Oct 05, 2018 | 9.343 | 9.343 | 9.244 | 9.290 | 230,922 | -0.03(-0.33%) |
Oct 04, 2018 | 9.412 | 9.435 | 9.321 | 9.321 | 190,409 | -0.12(-1.29%) |
Oct 03, 2018 | 9.480 | 9.488 | 9.389 | 9.442 | 231,096 | +0.00(+0.00%) |
Oct 02, 2018 | 9.465 | 9.488 | 9.435 | 9.442 | 161,309 | -0.02(-0.24%) |