Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.679 | 9.724 | 9.590 | 9.701 | 68,708 | +0.07(+0.69%) |
Dec 28, 2018 | 9.612 | 9.805 | 9.501 | 9.635 | 26,001 | +0.04(+0.46%) |
Dec 27, 2018 | 9.397 | 9.642 | 9.323 | 9.590 | 47,066 | +0.03(+0.31%) |
Dec 26, 2018 | 9.189 | 9.583 | 8.944 | 9.560 | 43,101 | +0.48(+5.31%) |
Dec 24, 2018 | 9.315 | 9.338 | 9.063 | 9.078 | 22,498 | -0.22(-2.32%) |
Dec 21, 2018 | 9.293 | 9.427 | 9.226 | 9.293 | 113,436 | -0.01(-0.08%) |
Dec 20, 2018 | 9.375 | 9.405 | 9.204 | 9.301 | 68,786 | -0.03(-0.32%) |
Dec 19, 2018 | 9.338 | 9.423 | 9.212 | 9.330 | 38,583 | +0.04(+0.40%) |
Dec 18, 2018 | 9.278 | 9.408 | 9.212 | 9.293 | 83,510 | +0.05(+0.56%) |
Dec 17, 2018 | 9.471 | 9.508 | 9.130 | 9.241 | 110,467 | -0.18(-1.89%) |
Dec 14, 2018 | 9.501 | 9.560 | 9.353 | 9.419 | 35,162 | -0.10(-1.09%) |
Dec 13, 2018 | 9.456 | 9.575 | 9.338 | 9.523 | 39,836 | +0.09(+0.94%) |
Dec 12, 2018 | 9.412 | 9.538 | 9.405 | 9.434 | 29,125 | +0.12(+1.27%) |
Dec 11, 2018 | 9.256 | 9.338 | 9.137 | 9.315 | 50,495 | +0.10(+1.13%) |
Dec 10, 2018 | 9.315 | 9.471 | 9.122 | 9.212 | 33,915 | -0.07(-0.72%) |
Dec 07, 2018 | 9.160 | 9.338 | 9.130 | 9.278 | 74,501 | +0.08(+0.89%) |
Dec 06, 2018 | 9.093 | 9.219 | 8.981 | 9.197 | 34,591 | +0.07(+0.73%) |
Dec 04, 2018 | 9.649 | 9.798 | 9.004 | 9.130 | 36,509 | -0.52(-5.38%) |
Dec 03, 2018 | 9.605 | 9.649 | 9.516 | 9.649 | 12,985 | +0.07(+0.78%) |
Nov 30, 2018 | 9.679 | 9.880 | 9.560 | 9.575 | 75,983 | -0.09(-0.92%) |
Nov 29, 2018 | 9.798 | 9.872 | 9.643 | 9.664 | 30,412 | -0.16(-1.66%) |
Nov 28, 2018 | 9.531 | 9.835 | 9.531 | 9.828 | 22,431 | +0.29(+3.03%) |
Nov 27, 2018 | 9.954 | 9.983 | 9.501 | 9.538 | 27,467 | -0.42(-4.18%) |
Nov 26, 2018 | 9.954 | 10.07 | 9.857 | 9.954 | 34,158 | +0.01(+0.07%) |
Nov 23, 2018 | 9.902 | 10.09 | 9.887 | 9.946 | 16,975 | -0.02(-0.22%) |
Nov 21, 2018 | 9.969 | 9.969 | 9.969 | 0 | +0.34(+3.55%) | |
Nov 20, 2018 | 9.649 | 9.664 | 9.450 | 9.627 | 33,029 | -0.08(-0.84%) |
Nov 19, 2018 | 9.798 | 9.872 | 9.649 | 9.709 | 39,863 | -0.07(-0.68%) |
Nov 16, 2018 | 10.17 | 10.21 | 9.583 | 9.776 | 46,614 | -0.43(-4.22%) |
Nov 15, 2018 | 10.47 | 10.47 | 10.16 | 10.21 | 29,873 | -0.21(-2.00%) |
Nov 14, 2018 | 10.43 | 10.49 | 10.38 | 10.41 | 21,726 | -0.01(-0.07%) |
Nov 13, 2018 | 10.32 | 10.56 | 10.32 | 10.42 | 368,546 | +0.11(+1.04%) |
Nov 12, 2018 | 10.42 | 10.56 | 10.28 | 10.31 | 49,066 | -0.07(-0.64%) |
Nov 09, 2018 | 10.36 | 10.44 | 10.25 | 10.38 | 41,642 | +0.02(+0.21%) |
Nov 08, 2018 | 10.46 | 10.47 | 10.09 | 10.36 | 430,957 | -0.15(-1.40%) |
Nov 07, 2018 | 10.50 | 10.59 | 10.45 | 10.51 | 74,217 | +0.00(+0.00%) |
Nov 06, 2018 | 10.36 | 10.60 | 10.35 | 10.51 | 87,783 | +0.13(+1.28%) |
Nov 05, 2018 | 10.17 | 10.48 | 10.17 | 10.37 | 65,380 | +0.22(+2.18%) |
Nov 02, 2018 | 9.953 | 10.17 | 9.842 | 10.15 | 54,935 | +0.25(+2.53%) |
Nov 01, 2018 | 9.953 | 9.953 | 9.739 | 9.901 | 22,170 | -0.01(-0.07%) |
Oct 31, 2018 | 9.953 | 10.01 | 9.849 | 9.908 | 61,646 | -0.01(-0.15%) |
Oct 30, 2018 | 9.894 | 9.923 | 9.691 | 9.923 | 36,454 | +0.03(+0.30%) |
Oct 29, 2018 | 10.07 | 10.14 | 9.798 | 9.894 | 39,751 | -0.07(-0.74%) |
Oct 26, 2018 | 10.09 | 10.12 | 9.849 | 9.967 | 21,024 | -0.13(-1.24%) |
Oct 25, 2018 | 9.695 | 10.14 | 9.695 | 10.09 | 50,489 | +0.49(+5.07%) |
Oct 24, 2018 | 9.577 | 9.658 | 9.577 | 9.606 | 20,079 | +0.03(+0.31%) |
Oct 23, 2018 | 9.451 | 9.621 | 9.370 | 9.577 | 11,598 | +0.01(+0.15%) |
Oct 22, 2018 | 9.636 | 9.695 | 9.547 | 9.562 | 11,765 | -0.03(-0.31%) |
Oct 19, 2018 | 9.451 | 9.687 | 9.237 | 9.591 | 26,721 | +0.10(+1.01%) |
Oct 18, 2018 | 9.282 | 9.569 | 9.142 | 9.495 | 24,112 | +0.15(+1.58%) |
Oct 17, 2018 | 9.488 | 9.540 | 9.296 | 9.348 | 13,675 | -0.15(-1.63%) |
Oct 16, 2018 | 9.178 | 9.584 | 9.105 | 9.503 | 22,485 | +0.39(+4.29%) |
Oct 15, 2018 | 9.068 | 9.274 | 9.068 | 9.112 | 21,365 | +0.02(+0.24%) |
Oct 12, 2018 | 9.304 | 9.304 | 8.968 | 9.090 | 29,434 | -0.24(-2.53%) |
Oct 11, 2018 | 9.606 | 9.695 | 9.252 | 9.326 | 29,598 | -0.35(-3.66%) |
Oct 10, 2018 | 9.901 | 10.17 | 9.628 | 9.680 | 62,268 | -0.26(-2.60%) |
Oct 09, 2018 | 9.945 | 10.13 | 9.805 | 9.938 | 31,656 | -0.07(-0.66%) |
Oct 08, 2018 | 9.731 | 10.19 | 9.729 | 10.00 | 64,072 | +0.28(+2.88%) |
Oct 05, 2018 | 9.562 | 9.753 | 9.562 | 9.724 | 18,718 | +0.12(+1.23%) |
Oct 04, 2018 | 9.731 | 9.743 | 9.392 | 9.606 | 38,129 | -0.21(-2.10%) |
Oct 03, 2018 | 9.606 | 9.894 | 9.547 | 9.812 | 36,074 | +0.16(+1.68%) |
Oct 02, 2018 | 9.761 | 9.849 | 9.370 | 9.650 | 124,259 | -0.15(-1.50%) |