Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.581 | 8.638 | 8.530 | 8.549 | 183,604 | +0.03(+0.37%) |
Dec 28, 2018 | 8.371 | 8.543 | 8.371 | 8.517 | 358,083 | +0.17(+1.98%) |
Dec 27, 2018 | 8.244 | 8.352 | 8.117 | 8.352 | 427,017 | +0.09(+1.08%) |
Dec 26, 2018 | 7.869 | 8.276 | 7.869 | 8.263 | 486,666 | +0.40(+5.09%) |
Dec 24, 2018 | 7.818 | 7.958 | 7.818 | 7.862 | 191,628 | -0.10(-1.28%) |
Dec 21, 2018 | 8.269 | 8.352 | 7.945 | 7.964 | 621,297 | -0.29(-3.56%) |
Dec 20, 2018 | 8.541 | 8.541 | 8.138 | 8.258 | 637,027 | -0.33(-3.82%) |
Dec 19, 2018 | 8.630 | 8.724 | 8.538 | 8.586 | 122,202 | -0.09(-1.02%) |
Dec 18, 2018 | 8.686 | 8.749 | 8.611 | 8.674 | 236,420 | +0.04(+0.51%) |
Dec 17, 2018 | 8.939 | 8.961 | 8.541 | 8.630 | 396,903 | -0.32(-3.59%) |
Dec 14, 2018 | 9.153 | 9.172 | 8.932 | 8.951 | 158,162 | -0.22(-2.41%) |
Dec 13, 2018 | 9.140 | 9.172 | 9.128 | 9.172 | 97,627 | +0.01(+0.07%) |
Dec 12, 2018 | 9.172 | 9.187 | 9.109 | 9.166 | 124,470 | +0.08(+0.83%) |
Dec 11, 2018 | 9.235 | 9.235 | 9.039 | 9.090 | 117,352 | +0.03(+0.28%) |
Dec 10, 2018 | 9.184 | 9.211 | 8.970 | 9.065 | 297,943 | -0.14(-1.51%) |
Dec 07, 2018 | 9.323 | 9.367 | 9.184 | 9.203 | 111,839 | -0.08(-0.88%) |
Dec 06, 2018 | 9.329 | 9.361 | 9.134 | 9.285 | 195,608 | -0.15(-1.60%) |
Dec 04, 2018 | 9.645 | 9.645 | 9.361 | 9.437 | 185,923 | -0.20(-2.09%) |
Dec 03, 2018 | 9.651 | 9.676 | 9.569 | 9.638 | 130,392 | +0.13(+1.33%) |
Nov 30, 2018 | 9.493 | 9.531 | 9.462 | 9.512 | 126,117 | +0.08(+0.80%) |
Nov 29, 2018 | 9.493 | 9.493 | 9.336 | 9.437 | 171,633 | -0.02(-0.20%) |
Nov 28, 2018 | 9.304 | 9.455 | 9.254 | 9.455 | 129,134 | +0.20(+2.11%) |
Nov 27, 2018 | 9.292 | 9.323 | 9.241 | 9.260 | 165,681 | -0.04(-0.47%) |
Nov 26, 2018 | 9.292 | 9.361 | 9.241 | 9.304 | 79,755 | +0.06(+0.68%) |
Nov 23, 2018 | 9.254 | 9.273 | 9.241 | 9.241 | 101,687 | -0.01(-0.07%) |
Nov 21, 2018 | 9.247 | 9.247 | 9.247 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.386 | 9.437 | 9.249 | 9.261 | 407,146 | -0.22(-2.31%) |
Nov 19, 2018 | 9.505 | 9.526 | 9.399 | 9.480 | 103,423 | -0.01(-0.13%) |
Nov 16, 2018 | 9.574 | 9.587 | 9.493 | 9.493 | 93,964 | -0.06(-0.59%) |
Nov 15, 2018 | 9.524 | 9.612 | 9.462 | 9.549 | 94,816 | +0.00(+0.00%) |
Nov 14, 2018 | 9.731 | 9.795 | 9.537 | 9.549 | 89,349 | -0.13(-1.29%) |
Nov 13, 2018 | 9.731 | 9.821 | 9.674 | 9.674 | 86,604 | -0.06(-0.64%) |
Nov 12, 2018 | 9.787 | 9.806 | 9.706 | 9.737 | 131,664 | -0.05(-0.51%) |
Nov 09, 2018 | 9.793 | 9.837 | 9.731 | 9.787 | 71,911 | -0.08(-0.76%) |
Nov 08, 2018 | 9.862 | 9.862 | 9.812 | 9.862 | 99,535 | +0.00(+0.00%) |
Nov 07, 2018 | 9.812 | 9.887 | 9.731 | 9.862 | 198,190 | +0.14(+1.48%) |
Nov 06, 2018 | 9.656 | 9.749 | 9.655 | 9.718 | 88,921 | +0.09(+0.98%) |
Nov 05, 2018 | 9.612 | 9.637 | 9.593 | 9.624 | 66,647 | +0.04(+0.46%) |
Nov 02, 2018 | 9.605 | 9.668 | 9.505 | 9.580 | 89,650 | -0.03(-0.26%) |
Nov 01, 2018 | 9.499 | 9.605 | 9.457 | 9.605 | 111,135 | +0.14(+1.45%) |
Oct 31, 2018 | 9.311 | 9.468 | 9.286 | 9.468 | 183,385 | +0.27(+2.93%) |
Oct 30, 2018 | 9.211 | 9.299 | 9.174 | 9.199 | 145,268 | -0.05(-0.54%) |
Oct 29, 2018 | 9.512 | 9.593 | 9.142 | 9.249 | 307,962 | -0.19(-1.99%) |
Oct 26, 2018 | 9.543 | 9.543 | 9.386 | 9.437 | 183,135 | -0.17(-1.76%) |
Oct 25, 2018 | 9.674 | 9.674 | 9.580 | 9.605 | 127,133 | -0.04(-0.39%) |
Oct 24, 2018 | 9.762 | 9.815 | 9.574 | 9.643 | 105,285 | -0.15(-1.53%) |
Oct 23, 2018 | 9.749 | 9.812 | 9.649 | 9.793 | 71,172 | -0.07(-0.71%) |
Oct 22, 2018 | 9.981 | 10.01 | 9.857 | 9.863 | 87,931 | -0.12(-1.18%) |
Oct 19, 2018 | 10.01 | 10.06 | 9.938 | 9.981 | 106,676 | -0.01(-0.12%) |
Oct 18, 2018 | 10.04 | 10.04 | 9.907 | 9.994 | 61,556 | -0.05(-0.50%) |
Oct 17, 2018 | 10.04 | 10.06 | 9.922 | 10.04 | 57,416 | +0.06(+0.59%) |
Oct 16, 2018 | 9.944 | 10.04 | 9.907 | 9.985 | 103,762 | +0.08(+0.85%) |
Oct 15, 2018 | 9.857 | 9.913 | 9.839 | 9.901 | 57,011 | +0.06(+0.63%) |
Oct 12, 2018 | 9.882 | 9.901 | 9.783 | 9.838 | 97,022 | +0.09(+0.96%) |
Oct 11, 2018 | 9.851 | 9.925 | 9.727 | 9.745 | 219,185 | -0.21(-2.06%) |
Oct 10, 2018 | 10.22 | 10.22 | 9.932 | 9.950 | 175,557 | -0.29(-2.85%) |
Oct 09, 2018 | 10.28 | 10.29 | 10.18 | 10.24 | 103,953 | +0.07(+0.73%) |
Oct 08, 2018 | 10.21 | 10.24 | 10.11 | 10.17 | 75,249 | -0.06(-0.58%) |
Oct 05, 2018 | 10.29 | 10.32 | 10.12 | 10.23 | 265,161 | -0.11(-1.05%) |
Oct 04, 2018 | 10.39 | 10.41 | 10.26 | 10.34 | 101,648 | -0.05(-0.48%) |
Oct 03, 2018 | 10.42 | 10.44 | 10.39 | 10.39 | 55,099 | -0.01(-0.12%) |
Oct 02, 2018 | 10.37 | 10.40 | 10.34 | 10.40 | 48,013 | +0.05(+0.48%) |