Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.798 | 8.869 | 8.780 | 8.851 | 266,309 | +0.04(+0.41%) |
Dec 28, 2018 | 8.753 | 8.833 | 8.726 | 8.816 | 363,393 | +0.05(+0.61%) |
Dec 27, 2018 | 8.690 | 8.860 | 8.690 | 8.762 | 348,198 | +0.07(+0.82%) |
Dec 26, 2018 | 8.753 | 8.762 | 8.681 | 8.690 | 141,631 | -0.02(-0.21%) |
Dec 24, 2018 | 8.825 | 8.825 | 8.708 | 8.708 | 119,229 | -0.08(-0.92%) |
Dec 21, 2018 | 8.789 | 8.842 | 8.762 | 8.789 | 183,653 | -0.03(-0.30%) |
Dec 20, 2018 | 8.807 | 8.883 | 8.780 | 8.816 | 202,795 | +0.02(+0.20%) |
Dec 19, 2018 | 8.771 | 8.878 | 8.744 | 8.798 | 157,101 | +0.01(+0.10%) |
Dec 18, 2018 | 8.816 | 8.833 | 8.717 | 8.789 | 211,226 | -0.03(-0.30%) |
Dec 17, 2018 | 8.816 | 8.833 | 8.780 | 8.816 | 210,384 | +0.00(+0.00%) |
Dec 14, 2018 | 8.851 | 8.869 | 8.744 | 8.816 | 227,721 | +0.02(+0.20%) |
Dec 13, 2018 | 8.860 | 8.905 | 8.798 | 8.798 | 131,793 | -0.07(-0.81%) |
Dec 12, 2018 | 8.950 | 8.985 | 8.869 | 8.869 | 201,429 | -0.10(-1.07%) |
Dec 11, 2018 | 9.080 | 9.107 | 8.929 | 8.965 | 168,356 | -0.12(-1.27%) |
Dec 10, 2018 | 9.045 | 9.125 | 9.005 | 9.080 | 156,470 | +0.08(+0.89%) |
Dec 07, 2018 | 9.027 | 9.027 | 8.920 | 9.000 | 159,102 | +0.01(+0.10%) |
Dec 06, 2018 | 8.983 | 9.018 | 8.956 | 8.991 | 212,718 | +0.04(+0.50%) |
Dec 04, 2018 | 8.956 | 9.009 | 8.920 | 8.947 | 252,540 | +0.03(+0.30%) |
Dec 03, 2018 | 8.929 | 8.965 | 8.894 | 8.920 | 116,890 | +0.02(+0.20%) |
Nov 30, 2018 | 8.911 | 8.911 | 8.854 | 8.903 | 106,818 | +0.04(+0.40%) |
Nov 29, 2018 | 8.814 | 8.912 | 8.814 | 8.867 | 166,783 | +0.06(+0.71%) |
Nov 28, 2018 | 8.751 | 8.805 | 8.747 | 8.805 | 89,631 | +0.05(+0.61%) |
Nov 27, 2018 | 8.769 | 8.787 | 8.725 | 8.751 | 104,908 | +0.01(+0.10%) |
Nov 26, 2018 | 8.716 | 8.751 | 8.716 | 8.742 | 125,712 | +0.03(+0.31%) |
Nov 23, 2018 | 8.734 | 8.751 | 8.698 | 8.716 | 32,832 | +0.03(+0.31%) |
Nov 21, 2018 | 8.689 | 8.689 | 8.689 | 0 | -0.04(-0.41%) | |
Nov 20, 2018 | 8.689 | 8.742 | 8.689 | 8.725 | 200,494 | +0.04(+0.41%) |
Nov 19, 2018 | 8.725 | 8.751 | 8.689 | 8.689 | 99,598 | -0.04(-0.41%) |
Nov 16, 2018 | 8.787 | 8.796 | 8.716 | 8.725 | 88,040 | -0.07(-0.81%) |
Nov 15, 2018 | 8.805 | 8.894 | 8.769 | 8.796 | 144,995 | -0.04(-0.50%) |
Nov 14, 2018 | 8.814 | 8.849 | 8.698 | 8.840 | 239,127 | +0.06(+0.69%) |
Nov 13, 2018 | 8.797 | 8.824 | 8.727 | 8.780 | 156,857 | -0.04(-0.50%) |
Nov 12, 2018 | 8.709 | 8.824 | 8.700 | 8.824 | 142,718 | +0.13(+1.53%) |
Nov 09, 2018 | 8.638 | 8.700 | 8.638 | 8.691 | 88,581 | +0.06(+0.72%) |
Nov 08, 2018 | 8.585 | 8.656 | 8.585 | 8.629 | 113,806 | +0.04(+0.52%) |
Nov 07, 2018 | 8.567 | 8.612 | 8.559 | 8.585 | 59,443 | +0.02(+0.21%) |
Nov 06, 2018 | 8.576 | 8.629 | 8.550 | 8.567 | 92,483 | -0.02(-0.21%) |
Nov 05, 2018 | 8.576 | 8.629 | 8.567 | 8.585 | 103,220 | -0.02(-0.21%) |
Nov 02, 2018 | 8.629 | 8.629 | 8.567 | 8.603 | 76,492 | -0.04(-0.51%) |
Nov 01, 2018 | 8.576 | 8.656 | 8.576 | 8.647 | 158,832 | +0.07(+0.83%) |
Oct 31, 2018 | 8.559 | 8.612 | 8.532 | 8.576 | 80,611 | -0.02(-0.21%) |
Oct 30, 2018 | 8.541 | 8.613 | 8.523 | 8.594 | 130,364 | +0.01(+0.10%) |
Oct 29, 2018 | 8.603 | 8.612 | 8.567 | 8.585 | 97,095 | -0.02(-0.21%) |
Oct 26, 2018 | 8.567 | 8.647 | 8.567 | 8.603 | 121,573 | +0.01(+0.10%) |
Oct 25, 2018 | 8.620 | 8.620 | 8.557 | 8.594 | 108,163 | -0.02(-0.21%) |
Oct 24, 2018 | 8.603 | 8.638 | 8.567 | 8.612 | 263,017 | +0.04(+0.41%) |
Oct 23, 2018 | 8.594 | 8.613 | 8.576 | 8.576 | 97,358 | -0.02(-0.21%) |
Oct 22, 2018 | 8.585 | 8.603 | 8.576 | 8.594 | 65,917 | +0.01(+0.10%) |
Oct 19, 2018 | 8.612 | 8.612 | 8.576 | 8.585 | 60,673 | -0.03(-0.31%) |
Oct 18, 2018 | 8.585 | 8.674 | 8.576 | 8.612 | 128,016 | +0.00(+0.00%) |
Oct 17, 2018 | 8.603 | 8.647 | 8.576 | 8.612 | 144,594 | +0.02(+0.20%) |
Oct 16, 2018 | 8.585 | 8.629 | 8.585 | 8.594 | 133,703 | -0.01(-0.10%) |
Oct 15, 2018 | 8.691 | 8.718 | 8.585 | 8.603 | 73,517 | -0.08(-0.92%) |
Oct 12, 2018 | 8.674 | 8.718 | 8.625 | 8.682 | 100,445 | -0.01(-0.12%) |
Oct 11, 2018 | 8.737 | 8.737 | 8.657 | 8.693 | 120,861 | -0.08(-0.90%) |
Oct 10, 2018 | 8.605 | 8.772 | 8.596 | 8.772 | 146,692 | +0.12(+1.43%) |
Oct 09, 2018 | 8.649 | 8.684 | 8.621 | 8.649 | 91,934 | +0.02(+0.20%) |
Oct 08, 2018 | 8.719 | 8.808 | 8.574 | 8.631 | 142,556 | -0.11(-1.31%) |
Oct 05, 2018 | 8.781 | 8.825 | 8.702 | 8.746 | 75,162 | -0.04(-0.40%) |
Oct 04, 2018 | 8.940 | 8.940 | 8.731 | 8.781 | 144,725 | -0.11(-1.29%) |
Oct 03, 2018 | 8.878 | 8.896 | 8.808 | 8.896 | 98,925 | +0.00(+0.00%) |
Oct 02, 2018 | 8.843 | 8.896 | 8.834 | 8.896 | 142,935 | +0.07(+0.80%) |