Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.309 | 8.309 | 8.019 | 8.227 | 977,091 | -0.02(-0.22%) |
Dec 28, 2018 | 8.327 | 8.435 | 8.110 | 8.245 | 1,082,720 | -0.09(-1.08%) |
Dec 27, 2018 | 7.947 | 8.345 | 7.911 | 8.336 | 1,724,714 | +0.23(+2.79%) |
Dec 26, 2018 | 7.866 | 8.128 | 7.658 | 8.110 | 1,055,709 | +0.28(+3.58%) |
Dec 24, 2018 | 8.119 | 8.119 | 7.821 | 7.830 | 538,318 | -0.31(-3.78%) |
Dec 21, 2018 | 8.209 | 8.273 | 8.083 | 8.137 | 2,289,318 | -0.14(-1.64%) |
Dec 20, 2018 | 8.200 | 8.363 | 8.128 | 8.273 | 1,512,045 | +0.03(+0.33%) |
Dec 19, 2018 | 8.517 | 8.589 | 8.191 | 8.245 | 1,002,863 | -0.26(-3.08%) |
Dec 18, 2018 | 8.580 | 8.634 | 8.449 | 8.508 | 891,993 | -0.01(-0.11%) |
Dec 17, 2018 | 8.842 | 8.869 | 8.481 | 8.517 | 1,103,184 | -0.33(-3.78%) |
Dec 14, 2018 | 8.960 | 9.077 | 8.833 | 8.851 | 641,071 | -0.22(-2.39%) |
Dec 13, 2018 | 9.213 | 9.213 | 9.041 | 9.068 | 775,426 | -0.13(-1.38%) |
Dec 12, 2018 | 9.204 | 9.321 | 9.150 | 9.195 | 626,940 | +0.11(+1.19%) |
Dec 11, 2018 | 9.240 | 9.308 | 9.041 | 9.086 | 972,594 | -0.03(-0.30%) |
Dec 10, 2018 | 9.041 | 9.294 | 8.987 | 9.113 | 2,246,537 | +0.05(+0.60%) |
Dec 07, 2018 | 9.240 | 9.330 | 9.005 | 9.059 | 1,086,701 | -0.17(-1.86%) |
Dec 06, 2018 | 9.023 | 9.240 | 8.942 | 9.231 | 1,071,252 | +0.05(+0.59%) |
Dec 04, 2018 | 9.629 | 9.647 | 9.104 | 9.177 | 1,123,865 | -0.50(-5.14%) |
Dec 03, 2018 | 9.674 | 9.683 | 9.502 | 9.674 | 781,236 | +0.15(+1.61%) |
Nov 30, 2018 | 9.303 | 9.520 | 9.303 | 9.520 | 956,076 | +0.15(+1.64%) |
Nov 29, 2018 | 9.538 | 9.584 | 9.267 | 9.367 | 1,245,709 | -0.20(-2.08%) |
Nov 28, 2018 | 9.556 | 9.629 | 9.385 | 9.566 | 1,217,246 | +0.05(+0.47%) |
Nov 27, 2018 | 9.638 | 9.692 | 9.448 | 9.520 | 707,108 | -0.16(-1.68%) |
Nov 26, 2018 | 9.511 | 9.710 | 9.511 | 9.683 | 1,470,256 | +0.26(+2.78%) |
Nov 23, 2018 | 9.358 | 9.525 | 9.349 | 9.421 | 414,108 | -0.05(-0.48%) |
Nov 21, 2018 | 9.466 | 9.466 | 9.466 | 0 | +0.02(+0.19%) | |
Nov 20, 2018 | 9.584 | 9.701 | 9.421 | 9.448 | 1,036,583 | -0.26(-2.70%) |
Nov 19, 2018 | 9.954 | 10.02 | 9.692 | 9.710 | 462,519 | -0.24(-2.45%) |
Nov 16, 2018 | 9.837 | 9.963 | 9.810 | 9.954 | 1,233,807 | +0.03(+0.27%) |
Nov 15, 2018 | 9.647 | 9.927 | 9.602 | 9.927 | 846,245 | +0.22(+2.23%) |
Nov 14, 2018 | 9.927 | 9.968 | 9.656 | 9.710 | 1,364,364 | -0.14(-1.47%) |
Nov 13, 2018 | 9.918 | 10.10 | 9.801 | 9.855 | 600,851 | -0.03(-0.27%) |
Nov 12, 2018 | 10.22 | 10.23 | 9.864 | 9.882 | 925,652 | -0.32(-3.10%) |
Nov 09, 2018 | 10.43 | 10.48 | 10.16 | 10.20 | 733,316 | -0.31(-2.93%) |
Nov 08, 2018 | 10.50 | 10.63 | 10.45 | 10.51 | 1,692,099 | -0.03(-0.26%) |
Nov 07, 2018 | 10.37 | 10.63 | 10.28 | 10.53 | 2,042,395 | +0.27(+2.63%) |
Nov 06, 2018 | 10.14 | 10.52 | 9.642 | 10.26 | 2,977,078 | +0.57(+5.85%) |
Nov 05, 2018 | 9.642 | 9.876 | 9.642 | 9.696 | 590,485 | +0.14(+1.41%) |
Nov 02, 2018 | 9.525 | 9.646 | 9.462 | 9.561 | 2,089,646 | +0.08(+0.85%) |
Nov 01, 2018 | 9.291 | 9.579 | 9.291 | 9.480 | 1,429,908 | +0.24(+2.63%) |
Oct 31, 2018 | 9.417 | 9.489 | 9.228 | 9.237 | 1,725,837 | -0.05(-0.58%) |
Oct 30, 2018 | 9.255 | 9.399 | 9.219 | 9.291 | 2,922,672 | +0.05(+0.49%) |
Oct 29, 2018 | 9.507 | 9.624 | 9.192 | 9.246 | 789,996 | -0.12(-1.25%) |
Oct 26, 2018 | 9.273 | 9.516 | 9.165 | 9.363 | 716,691 | -0.02(-0.19%) |
Oct 25, 2018 | 9.327 | 9.525 | 9.300 | 9.381 | 836,950 | +0.14(+1.46%) |
Oct 24, 2018 | 9.399 | 9.543 | 9.246 | 9.246 | 1,434,256 | -0.17(-1.82%) |
Oct 23, 2018 | 9.525 | 9.574 | 9.336 | 9.417 | 947,641 | -0.26(-2.70%) |
Oct 22, 2018 | 9.678 | 9.750 | 9.615 | 9.678 | 547,915 | +0.05(+0.47%) |
Oct 19, 2018 | 9.741 | 9.840 | 9.579 | 9.633 | 628,049 | -0.12(-1.20%) |
Oct 18, 2018 | 9.975 | 10.05 | 9.741 | 9.750 | 568,005 | -0.29(-2.87%) |
Oct 17, 2018 | 10.03 | 10.06 | 9.813 | 10.04 | 648,220 | -0.02(-0.18%) |
Oct 16, 2018 | 9.732 | 10.08 | 9.624 | 10.06 | 752,414 | +0.39(+4.00%) |
Oct 15, 2018 | 9.453 | 9.786 | 9.453 | 9.669 | 1,235,288 | +0.17(+1.80%) |
Oct 12, 2018 | 9.876 | 9.876 | 9.421 | 9.498 | 962,734 | -0.23(-2.31%) |
Oct 11, 2018 | 10.00 | 10.08 | 9.714 | 9.723 | 782,529 | -0.32(-3.14%) |
Oct 10, 2018 | 10.31 | 10.41 | 10.04 | 10.04 | 1,110,276 | -0.27(-2.62%) |
Oct 09, 2018 | 10.42 | 10.50 | 10.30 | 10.31 | 544,602 | -0.16(-1.55%) |
Oct 08, 2018 | 10.42 | 10.50 | 10.35 | 10.47 | 585,310 | +0.02(+0.17%) |
Oct 05, 2018 | 10.46 | 10.54 | 10.37 | 10.45 | 639,823 | -0.02(-0.17%) |
Oct 04, 2018 | 10.48 | 10.56 | 10.39 | 10.47 | 666,236 | -0.01(-0.09%) |
Oct 03, 2018 | 10.30 | 10.53 | 10.21 | 10.48 | 827,106 | +0.29(+2.83%) |
Oct 02, 2018 | 10.24 | 10.31 | 10.16 | 10.19 | 487,249 | -0.04(-0.44%) |