Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.752 | 8.890 | 8.725 | 8.725 | 631,088 | -0.01(-0.16%) |
Dec 28, 2018 | 8.690 | 8.738 | 8.545 | 8.738 | 288,162 | +0.00(+0.00%) |
Dec 27, 2018 | 8.642 | 8.773 | 8.635 | 8.738 | 247,348 | -0.06(-0.63%) |
Dec 26, 2018 | 8.697 | 8.794 | 8.628 | 8.794 | 171,799 | +0.17(+1.92%) |
Dec 24, 2018 | 8.593 | 8.662 | 8.566 | 8.628 | 146,906 | -0.07(-0.79%) |
Dec 21, 2018 | 8.800 | 8.842 | 8.669 | 8.697 | 369,583 | -0.13(-1.49%) |
Dec 20, 2018 | 8.994 | 9.056 | 8.787 | 8.828 | 358,886 | -0.23(-2.52%) |
Dec 19, 2018 | 8.939 | 9.097 | 8.939 | 9.056 | 252,289 | +0.03(+0.31%) |
Dec 18, 2018 | 9.035 | 9.146 | 9.021 | 9.028 | 229,610 | +0.03(+0.31%) |
Dec 17, 2018 | 9.166 | 9.242 | 8.994 | 9.001 | 232,685 | -0.12(-1.29%) |
Dec 14, 2018 | 9.166 | 9.173 | 9.118 | 9.118 | 196,020 | -0.08(-0.90%) |
Dec 13, 2018 | 9.215 | 9.228 | 9.187 | 9.201 | 137,454 | -0.01(-0.07%) |
Dec 12, 2018 | 9.180 | 9.268 | 9.159 | 9.208 | 153,764 | +0.11(+1.21%) |
Dec 11, 2018 | 9.222 | 9.232 | 9.077 | 9.097 | 220,868 | -0.01(-0.15%) |
Dec 10, 2018 | 9.208 | 9.228 | 9.070 | 9.111 | 146,100 | -0.16(-1.71%) |
Dec 07, 2018 | 9.325 | 9.346 | 9.270 | 9.270 | 257,448 | +0.00(+0.00%) |
Dec 06, 2018 | 9.297 | 9.525 | 9.187 | 9.270 | 261,051 | -0.26(-2.68%) |
Dec 04, 2018 | 9.739 | 9.760 | 9.498 | 9.525 | 167,334 | -0.23(-2.34%) |
Dec 03, 2018 | 9.767 | 9.801 | 9.684 | 9.753 | 92,197 | +0.08(+0.86%) |
Nov 30, 2018 | 9.615 | 9.670 | 9.567 | 9.670 | 113,542 | +0.02(+0.21%) |
Nov 29, 2018 | 9.635 | 9.676 | 9.628 | 9.649 | 112,958 | -0.03(-0.28%) |
Nov 28, 2018 | 9.615 | 9.686 | 9.553 | 9.676 | 227,251 | +0.13(+1.36%) |
Nov 27, 2018 | 9.519 | 9.546 | 9.478 | 9.546 | 84,253 | -0.01(-0.07%) |
Nov 26, 2018 | 9.471 | 9.574 | 9.471 | 9.553 | 127,063 | +0.12(+1.31%) |
Nov 23, 2018 | 9.409 | 9.430 | 9.382 | 9.430 | 55,967 | -0.03(-0.29%) |
Nov 21, 2018 | 9.457 | 9.457 | 9.457 | 0 | +0.08(+0.80%) | |
Nov 20, 2018 | 9.375 | 9.512 | 9.327 | 9.382 | 158,258 | -0.17(-1.79%) |
Nov 19, 2018 | 9.601 | 9.617 | 9.526 | 9.553 | 171,063 | -0.07(-0.71%) |
Nov 16, 2018 | 9.642 | 9.642 | 9.546 | 9.622 | 119,826 | -0.03(-0.28%) |
Nov 15, 2018 | 9.704 | 9.704 | 9.581 | 9.649 | 118,008 | -0.05(-0.49%) |
Nov 14, 2018 | 9.786 | 9.786 | 9.683 | 9.697 | 60,648 | +0.01(+0.14%) |
Nov 13, 2018 | 9.663 | 9.786 | 9.615 | 9.683 | 85,837 | +0.06(+0.64%) |
Nov 12, 2018 | 9.793 | 9.793 | 9.581 | 9.622 | 94,915 | -0.17(-1.75%) |
Nov 09, 2018 | 9.902 | 10.04 | 9.786 | 9.793 | 101,852 | -0.13(-1.31%) |
Nov 08, 2018 | 9.888 | 10.22 | 9.888 | 9.923 | 117,949 | -0.04(-0.41%) |
Nov 07, 2018 | 9.902 | 9.964 | 9.861 | 9.964 | 128,000 | +0.14(+1.39%) |
Nov 06, 2018 | 9.738 | 9.841 | 9.717 | 9.827 | 96,492 | +0.03(+0.35%) |
Nov 05, 2018 | 9.752 | 9.813 | 9.745 | 9.793 | 104,900 | +0.08(+0.77%) |
Nov 02, 2018 | 9.690 | 9.806 | 9.656 | 9.717 | 156,650 | +0.05(+0.57%) |
Nov 01, 2018 | 9.567 | 9.683 | 9.567 | 9.663 | 99,204 | +0.14(+1.44%) |
Oct 31, 2018 | 9.430 | 9.566 | 9.430 | 9.525 | 83,515 | +0.12(+1.23%) |
Oct 30, 2018 | 9.430 | 9.444 | 9.369 | 9.410 | 94,130 | +0.03(+0.29%) |
Oct 29, 2018 | 9.545 | 9.566 | 9.369 | 9.383 | 64,453 | -0.08(-0.86%) |
Oct 26, 2018 | 9.423 | 9.505 | 9.349 | 9.464 | 76,353 | -0.07(-0.71%) |
Oct 25, 2018 | 9.403 | 9.624 | 9.390 | 9.532 | 101,191 | +0.10(+1.08%) |
Oct 24, 2018 | 9.586 | 9.613 | 9.430 | 9.430 | 177,410 | -0.20(-2.11%) |
Oct 23, 2018 | 9.627 | 9.681 | 9.532 | 9.634 | 140,843 | -0.05(-0.56%) |
Oct 22, 2018 | 9.803 | 9.803 | 9.668 | 9.688 | 47,736 | -0.07(-0.70%) |
Oct 19, 2018 | 9.763 | 9.817 | 9.756 | 9.756 | 47,020 | +0.01(+0.14%) |
Oct 18, 2018 | 9.864 | 9.864 | 9.688 | 9.742 | 81,417 | -0.13(-1.31%) |
Oct 17, 2018 | 9.878 | 9.885 | 9.824 | 9.871 | 48,717 | -0.07(-0.75%) |
Oct 16, 2018 | 9.837 | 9.946 | 9.817 | 9.946 | 129,881 | +0.23(+2.37%) |
Oct 15, 2018 | 9.749 | 9.750 | 9.715 | 9.715 | 86,500 | -0.01(-0.14%) |
Oct 12, 2018 | 9.837 | 9.837 | 9.640 | 9.729 | 154,327 | +0.01(+0.14%) |
Oct 11, 2018 | 9.830 | 9.905 | 9.708 | 9.715 | 197,632 | -0.16(-1.58%) |
Oct 10, 2018 | 10.07 | 10.07 | 9.824 | 9.871 | 183,727 | -0.21(-2.09%) |
Oct 09, 2018 | 10.04 | 10.13 | 10.02 | 10.08 | 104,625 | -0.02(-0.20%) |
Oct 08, 2018 | 10.18 | 10.19 | 9.966 | 10.10 | 112,216 | -0.16(-1.52%) |
Oct 05, 2018 | 10.42 | 10.42 | 10.20 | 10.26 | 119,098 | -0.09(-0.85%) |
Oct 04, 2018 | 10.50 | 10.54 | 10.34 | 10.35 | 96,881 | -0.19(-1.80%) |
Oct 03, 2018 | 10.51 | 10.58 | 10.51 | 10.54 | 91,947 | +0.03(+0.26%) |
Oct 02, 2018 | 10.57 | 10.57 | 10.49 | 10.51 | 66,265 | -0.06(-0.58%) |