Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.642 | 9.971 | 9.377 | 9.523 | 67,731 | +0.15(+1.61%) |
Dec 28, 2018 | 9.555 | 9.596 | 9.148 | 9.372 | 38,844 | +0.03(+0.34%) |
Dec 27, 2018 | 9.395 | 9.999 | 9.139 | 9.340 | 58,272 | +0.43(+4.82%) |
Dec 26, 2018 | 9.121 | 9.367 | 8.911 | 8.911 | 25,228 | -0.25(-2.69%) |
Dec 24, 2018 | 9.185 | 9.642 | 9.148 | 9.157 | 6,565 | -0.28(-2.94%) |
Dec 21, 2018 | 9.398 | 9.579 | 9.298 | 9.434 | 28,716 | -0.19(-1.93%) |
Dec 20, 2018 | 9.371 | 9.756 | 9.353 | 9.620 | 20,316 | +0.02(+0.19%) |
Dec 19, 2018 | 9.697 | 9.869 | 9.602 | 9.602 | 130,614 | -0.27(-2.72%) |
Dec 18, 2018 | 9.751 | 10.05 | 9.688 | 9.871 | 16,598 | -0.05(-0.48%) |
Dec 17, 2018 | 9.851 | 9.930 | 9.769 | 9.919 | 4,550 | -0.08(-0.82%) |
Dec 14, 2018 | 10.03 | 10.21 | 9.769 | 10.00 | 7,952 | +0.02(+0.23%) |
Dec 13, 2018 | 9.959 | 10.19 | 9.769 | 9.978 | 12,075 | +0.04(+0.41%) |
Dec 12, 2018 | 10.20 | 10.27 | 9.858 | 9.937 | 18,386 | -0.13(-1.30%) |
Dec 11, 2018 | 9.878 | 10.15 | 9.878 | 10.07 | 13,147 | +0.02(+0.18%) |
Dec 10, 2018 | 10.07 | 10.22 | 9.952 | 10.05 | 16,087 | -0.17(-1.68%) |
Dec 07, 2018 | 10.21 | 10.31 | 10.10 | 10.22 | 6,295 | +0.01(+0.09%) |
Dec 06, 2018 | 10.06 | 10.31 | 9.960 | 10.21 | 7,830 | -0.13(-1.23%) |
Dec 04, 2018 | 10.60 | 10.60 | 10.32 | 10.34 | 11,044 | -0.24(-2.27%) |
Dec 03, 2018 | 10.59 | 10.66 | 10.48 | 10.58 | 3,889 | +0.10(+0.99%) |
Nov 30, 2018 | 10.22 | 10.50 | 10.22 | 10.48 | 4,197 | +0.24(+2.39%) |
Nov 29, 2018 | 10.50 | 10.65 | 10.23 | 10.23 | 4,667 | -0.27(-2.59%) |
Nov 28, 2018 | 10.32 | 10.50 | 10.32 | 10.50 | 17,095 | +0.19(+1.86%) |
Nov 27, 2018 | 10.16 | 10.31 | 9.979 | 10.31 | 6,091 | +0.53(+5.39%) |
Nov 26, 2018 | 10.05 | 10.16 | 9.783 | 9.783 | 3,650 | -0.35(-3.44%) |
Nov 23, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 441 | +0.03(+0.27%) |
Nov 21, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.11(+1.09%) | |
Nov 20, 2018 | 9.932 | 10.10 | 9.932 | 9.996 | 1,717 | -0.11(-1.08%) |
Nov 19, 2018 | 10.16 | 10.16 | 10.01 | 10.10 | 23,270 | +0.12(+1.18%) |
Nov 16, 2018 | 10.26 | 10.26 | 9.987 | 9.987 | 883 | -0.20(-1.93%) |
Nov 15, 2018 | 10.05 | 10.19 | 10.01 | 10.18 | 3,133 | -0.17(-1.60%) |
Nov 14, 2018 | 10.09 | 10.35 | 10.09 | 10.35 | 1,053 | +0.19(+1.89%) |
Nov 13, 2018 | 10.10 | 10.26 | 10.10 | 10.16 | 6,648 | -0.10(-0.96%) |
Nov 12, 2018 | 10.08 | 10.28 | 10.03 | 10.26 | 2,163 | +0.07(+0.69%) |
Nov 09, 2018 | 10.32 | 10.32 | 10.19 | 10.19 | 6,185 | -0.31(-2.95%) |
Nov 08, 2018 | 10.34 | 10.49 | 10.28 | 10.49 | 3,861 | +0.10(+0.97%) |
Nov 07, 2018 | 10.42 | 10.45 | 10.36 | 10.39 | 2,076 | +0.10(+0.96%) |
Nov 06, 2018 | 10.33 | 10.33 | 10.21 | 10.29 | 2,878 | +0.07(+0.64%) |
Nov 05, 2018 | 10.21 | 10.27 | 10.10 | 10.23 | 8,006 | +0.13(+1.33%) |
Nov 02, 2018 | 10.21 | 10.21 | 10.06 | 10.10 | 7,952 | -0.02(-0.18%) |
Nov 01, 2018 | 10.00 | 10.11 | 9.996 | 10.11 | 3,207 | +0.22(+2.24%) |
Oct 31, 2018 | 9.724 | 9.954 | 9.724 | 9.892 | 10,565 | +0.17(+1.72%) |
Oct 30, 2018 | 9.452 | 9.724 | 9.452 | 9.724 | 9,965 | +0.22(+2.28%) |
Oct 29, 2018 | 9.697 | 9.728 | 9.507 | 9.507 | 15,959 | -0.14(-1.41%) |
Oct 26, 2018 | 9.679 | 9.724 | 9.507 | 9.643 | 20,543 | -0.14(-1.39%) |
Oct 25, 2018 | 9.593 | 9.783 | 9.520 | 9.778 | 6,549 | +0.18(+1.89%) |
Oct 24, 2018 | 9.887 | 9.887 | 9.597 | 9.597 | 6,449 | -0.26(-2.66%) |
Oct 23, 2018 | 9.751 | 9.869 | 9.733 | 9.860 | 25,091 | -0.12(-1.23%) |
Oct 22, 2018 | 10.03 | 10.05 | 9.959 | 9.982 | 11,265 | +0.01(+0.14%) |
Oct 19, 2018 | 10.10 | 10.10 | 9.959 | 9.968 | 6,737 | -0.11(-1.06%) |
Oct 18, 2018 | 10.16 | 10.16 | 9.995 | 10.08 | 7,758 | -0.07(-0.73%) |
Oct 17, 2018 | 10.22 | 10.22 | 10.15 | 10.15 | 5,079 | -0.07(-0.71%) |
Oct 16, 2018 | 9.851 | 10.22 | 9.851 | 10.22 | 8,095 | +0.25(+2.56%) |
Oct 15, 2018 | 9.941 | 9.967 | 9.905 | 9.967 | 8,081 | +0.03(+0.26%) |
Oct 12, 2018 | 9.941 | 9.950 | 9.815 | 9.941 | 8,614 | +0.13(+1.29%) |
Oct 11, 2018 | 9.905 | 9.905 | 9.690 | 9.815 | 21,052 | -0.08(-0.82%) |
Oct 10, 2018 | 10.16 | 10.16 | 9.869 | 9.896 | 8,406 | -0.33(-3.27%) |
Oct 09, 2018 | 10.16 | 10.27 | 10.16 | 10.23 | 4,967 | +0.00(+0.00%) |
Oct 08, 2018 | 10.29 | 10.29 | 10.16 | 10.23 | 11,299 | -0.05(-0.44%) |
Oct 05, 2018 | 10.46 | 10.55 | 10.24 | 10.28 | 11,376 | -0.19(-1.77%) |
Oct 04, 2018 | 10.55 | 10.55 | 10.46 | 10.46 | 6,676 | -0.22(-2.08%) |
Oct 03, 2018 | 10.82 | 10.82 | 10.68 | 10.68 | 2,678 | -0.09(-0.84%) |
Oct 02, 2018 | 10.77 | 10.88 | 10.77 | 10.77 | 11,381 | +0.00(+0.00%) |