Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.950 | 9.970 | 9.810 | 9.860 | 18,000 | +0.01(+0.10%) |
Dec 28, 2018 | 9.960 | 9.980 | 9.820 | 9.850 | 77,400 | -0.03(-0.30%) |
Dec 27, 2018 | 9.840 | 9.970 | 9.840 | 9.880 | 176,912 | -0.04(-0.40%) |
Dec 26, 2018 | 9.850 | 9.940 | 9.770 | 9.920 | 95,362 | +0.22(+2.27%) |
Dec 24, 2018 | 9.580 | 9.810 | 9.580 | 9.700 | 86,800 | +0.15(+1.57%) |
Dec 21, 2018 | 9.750 | 9.750 | 9.550 | 9.550 | 37,800 | -0.20(-2.05%) |
Dec 20, 2018 | 9.750 | 9.850 | 9.750 | 9.750 | 42,924 | +0.00(+0.00%) |
Dec 19, 2018 | 9.740 | 9.900 | 9.740 | 9.750 | 86,751 | +0.02(+0.25%) |
Dec 18, 2018 | 9.890 | 9.890 | 9.722 | 9.725 | 39,257 | -0.11(-1.16%) |
Dec 17, 2018 | 9.750 | 9.880 | 9.743 | 9.840 | 58,244 | +0.16(+1.65%) |
Dec 14, 2018 | 9.710 | 9.770 | 9.670 | 9.680 | 64,200 | -0.19(-1.93%) |
Dec 13, 2018 | 9.950 | 9.950 | 9.842 | 9.870 | 18,638 | +0.01(+0.10%) |
Dec 12, 2018 | 9.880 | 9.950 | 9.860 | 9.860 | 79,222 | +0.08(+0.82%) |
Dec 11, 2018 | 9.630 | 9.830 | 9.630 | 9.780 | 67,720 | +0.20(+2.09%) |
Dec 10, 2018 | 9.630 | 9.650 | 9.500 | 9.580 | 45,775 | -0.12(-1.24%) |
Dec 07, 2018 | 9.640 | 9.700 | 9.470 | 9.700 | 33,700 | +0.24(+2.54%) |
Dec 06, 2018 | 9.550 | 9.617 | 9.360 | 9.460 | 79,504 | -0.24(-2.47%) |
Dec 04, 2018 | 9.470 | 9.700 | 9.460 | 9.700 | 67,400 | +0.30(+3.19%) |
Dec 03, 2018 | 9.350 | 9.470 | 9.340 | 9.400 | 29,992 | +0.09(+0.97%) |
Nov 30, 2018 | 9.400 | 9.420 | 9.310 | 9.310 | 38,100 | -0.04(-0.43%) |
Nov 29, 2018 | 9.340 | 9.436 | 9.330 | 9.350 | 31,693 | -0.06(-0.64%) |
Nov 28, 2018 | 9.380 | 9.450 | 9.380 | 9.410 | 24,692 | +0.14(+1.51%) |
Nov 27, 2018 | 9.210 | 9.312 | 9.210 | 9.270 | 25,868 | +0.04(+0.43%) |
Nov 26, 2018 | 9.150 | 9.300 | 9.150 | 9.230 | 37,857 | +0.06(+0.65%) |
Nov 23, 2018 | 9.200 | 9.260 | 9.170 | 9.170 | 8,500 | -0.12(-1.29%) |
Nov 21, 2018 | 9.290 | 9.290 | 9.290 | 0 | +0.06(+0.65%) | |
Nov 20, 2018 | 9.270 | 9.300 | 9.230 | 9.230 | 33,048 | -0.20(-2.12%) |
Nov 19, 2018 | 9.460 | 9.460 | 9.360 | 9.430 | 20,780 | -0.02(-0.21%) |
Nov 16, 2018 | 9.500 | 9.530 | 9.430 | 9.450 | 75,000 | +0.09(+0.96%) |
Nov 15, 2018 | 9.150 | 9.480 | 9.150 | 9.360 | 56,402 | +0.18(+1.96%) |
Nov 14, 2018 | 9.050 | 9.180 | 9.050 | 9.180 | 35,304 | +0.16(+1.77%) |
Nov 13, 2018 | 9.010 | 9.070 | 8.990 | 9.020 | 28,030 | +0.03(+0.33%) |
Nov 12, 2018 | 9.120 | 9.120 | 8.950 | 8.990 | 32,629 | -0.14(-1.53%) |
Nov 09, 2018 | 9.090 | 9.170 | 9.090 | 9.130 | 14,900 | -0.11(-1.19%) |
Nov 08, 2018 | 9.250 | 9.336 | 9.230 | 9.240 | 8,658 | -0.08(-0.86%) |
Nov 07, 2018 | 9.350 | 9.370 | 9.320 | 9.320 | 14,716 | +0.11(+1.19%) |
Nov 06, 2018 | 9.270 | 9.270 | 9.170 | 9.210 | 24,564 | -0.14(-1.50%) |
Nov 05, 2018 | 9.200 | 9.360 | 9.195 | 9.350 | 53,882 | +0.17(+1.85%) |
Nov 02, 2018 | 9.140 | 9.220 | 9.140 | 9.180 | 36,200 | +0.13(+1.44%) |
Nov 01, 2018 | 9.030 | 9.110 | 9.014 | 9.050 | 29,463 | +0.14(+1.57%) |
Oct 31, 2018 | 8.880 | 8.940 | 8.850 | 8.910 | 139,186 | +0.04(+0.45%) |
Oct 30, 2018 | 8.910 | 8.940 | 8.830 | 8.870 | 34,610 | -0.10(-1.11%) |
Oct 29, 2018 | 9.160 | 9.160 | 8.942 | 8.970 | 45,021 | -0.09(-0.99%) |
Oct 26, 2018 | 9.030 | 9.110 | 9.000 | 9.060 | 25,300 | +0.02(+0.22%) |
Oct 25, 2018 | 9.100 | 9.110 | 9.040 | 9.040 | 40,543 | -0.17(-1.85%) |
Oct 24, 2018 | 9.240 | 9.280 | 9.210 | 9.210 | 44,931 | -0.10(-1.05%) |
Oct 23, 2018 | 9.220 | 9.326 | 9.180 | 9.308 | 32,294 | +0.16(+1.73%) |
Oct 22, 2018 | 9.000 | 9.150 | 8.980 | 9.150 | 42,936 | +0.25(+2.81%) |
Oct 19, 2018 | 8.880 | 8.950 | 8.880 | 8.900 | 10,600 | +0.04(+0.45%) |
Oct 18, 2018 | 8.840 | 8.890 | 8.804 | 8.860 | 14,486 | +0.01(+0.11%) |
Oct 17, 2018 | 8.850 | 8.899 | 8.850 | 8.850 | 24,755 | -0.02(-0.23%) |
Oct 16, 2018 | 8.960 | 8.960 | 8.870 | 8.870 | 20,604 | -0.10(-1.11%) |
Oct 15, 2018 | 8.920 | 8.970 | 8.885 | 8.970 | 13,078 | +0.18(+2.05%) |
Oct 12, 2018 | 8.900 | 8.900 | 8.790 | 8.790 | 11,100 | -0.08(-0.90%) |
Oct 11, 2018 | 8.840 | 8.970 | 8.830 | 8.870 | 36,428 | +0.12(+1.37%) |
Oct 10, 2018 | 8.780 | 8.840 | 8.730 | 8.750 | 49,845 | -0.03(-0.39%) |
Oct 09, 2018 | 8.780 | 8.800 | 8.760 | 8.784 | 13,465 | -0.02(-0.18%) |
Oct 08, 2018 | 8.680 | 8.820 | 8.680 | 8.800 | 20,792 | +0.02(+0.23%) |
Oct 05, 2018 | 8.690 | 8.820 | 8.690 | 8.780 | 23,500 | +0.04(+0.46%) |
Oct 04, 2018 | 8.750 | 8.765 | 8.690 | 8.740 | 16,241 | +0.02(+0.23%) |
Oct 03, 2018 | 8.630 | 8.800 | 8.630 | 8.720 | 14,299 | +0.03(+0.35%) |
Oct 02, 2018 | 8.730 | 8.760 | 8.690 | 8.690 | 10,402 | -0.02(-0.23%) |