Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.375 | 8.427 | 8.109 | 8.109 | 410,674 | -0.21(-2.57%) |
Dec 28, 2018 | 8.300 | 8.410 | 8.300 | 8.323 | 493,432 | +0.08(+0.91%) |
Dec 27, 2018 | 8.080 | 8.265 | 8.080 | 8.248 | 339,808 | +0.02(+0.26%) |
Dec 26, 2018 | 8.019 | 8.227 | 7.984 | 8.227 | 356,853 | +0.22(+2.81%) |
Dec 24, 2018 | 7.952 | 8.025 | 7.778 | 8.002 | 340,660 | +0.00(+0.00%) |
Dec 21, 2018 | 7.974 | 8.187 | 7.968 | 8.002 | 192,144 | +0.05(+0.64%) |
Dec 20, 2018 | 8.238 | 8.255 | 7.941 | 7.952 | 630,977 | -0.31(-3.74%) |
Dec 19, 2018 | 8.311 | 8.418 | 8.249 | 8.260 | 547,384 | -0.03(-0.34%) |
Dec 18, 2018 | 8.328 | 8.426 | 8.243 | 8.289 | 383,365 | +0.05(+0.61%) |
Dec 17, 2018 | 8.603 | 8.610 | 8.227 | 8.238 | 350,027 | -0.38(-4.46%) |
Dec 14, 2018 | 8.704 | 8.724 | 8.609 | 8.623 | 140,858 | -0.12(-1.32%) |
Dec 13, 2018 | 8.816 | 8.850 | 8.721 | 8.738 | 78,836 | -0.04(-0.45%) |
Dec 12, 2018 | 8.822 | 8.845 | 8.770 | 8.777 | 62,043 | +0.00(+0.00%) |
Dec 11, 2018 | 8.828 | 8.836 | 8.749 | 8.777 | 177,891 | +0.01(+0.06%) |
Dec 10, 2018 | 8.845 | 8.893 | 8.721 | 8.771 | 191,856 | -0.08(-0.95%) |
Dec 07, 2018 | 8.884 | 8.929 | 8.850 | 8.856 | 302,908 | -0.04(-0.50%) |
Dec 06, 2018 | 8.895 | 8.985 | 8.732 | 8.900 | 165,360 | -0.08(-0.94%) |
Dec 04, 2018 | 9.041 | 9.086 | 8.985 | 8.985 | 75,148 | -0.13(-1.48%) |
Dec 03, 2018 | 9.030 | 9.125 | 9.030 | 9.120 | 214,133 | +0.10(+1.12%) |
Nov 30, 2018 | 9.064 | 9.064 | 9.002 | 9.019 | 35,615 | -0.05(-0.56%) |
Nov 29, 2018 | 9.058 | 9.108 | 9.030 | 9.069 | 46,584 | +0.01(+0.06%) |
Nov 28, 2018 | 8.974 | 9.064 | 8.968 | 9.064 | 75,867 | +0.07(+0.81%) |
Nov 27, 2018 | 8.951 | 8.991 | 8.915 | 8.991 | 59,881 | +0.02(+0.24%) |
Nov 26, 2018 | 8.991 | 9.086 | 8.968 | 8.969 | 69,565 | +0.00(+0.01%) |
Nov 23, 2018 | 8.940 | 8.985 | 8.923 | 8.968 | 657,458 | +0.02(+0.25%) |
Nov 21, 2018 | 8.946 | 8.946 | 8.946 | 0 | +0.06(+0.70%) | |
Nov 20, 2018 | 9.013 | 9.020 | 8.873 | 8.884 | 761,950 | -0.19(-2.10%) |
Nov 19, 2018 | 9.041 | 9.075 | 9.041 | 9.075 | 54,981 | +0.02(+0.25%) |
Nov 16, 2018 | 9.035 | 9.075 | 9.024 | 9.052 | 52,532 | -0.01(-0.06%) |
Nov 15, 2018 | 9.047 | 9.069 | 9.013 | 9.058 | 138,614 | -0.01(-0.12%) |
Nov 14, 2018 | 9.120 | 9.131 | 9.047 | 9.069 | 72,350 | -0.04(-0.49%) |
Nov 13, 2018 | 9.181 | 9.181 | 9.075 | 9.114 | 74,783 | +0.03(+0.31%) |
Nov 12, 2018 | 9.249 | 9.249 | 9.086 | 9.086 | 84,378 | -0.16(-1.76%) |
Nov 09, 2018 | 9.153 | 9.249 | 9.153 | 9.249 | 61,792 | +0.02(+0.18%) |
Nov 08, 2018 | 9.238 | 9.305 | 9.215 | 9.232 | 104,919 | -0.02(-0.16%) |
Nov 07, 2018 | 9.243 | 9.302 | 9.204 | 9.247 | 101,587 | +0.02(+0.16%) |
Nov 06, 2018 | 9.142 | 9.232 | 9.137 | 9.232 | 45,112 | +0.10(+1.11%) |
Nov 05, 2018 | 9.002 | 9.142 | 9.002 | 9.131 | 141,590 | +0.12(+1.34%) |
Nov 02, 2018 | 9.097 | 9.117 | 9.002 | 9.010 | 189,829 | -0.08(-0.83%) |
Nov 01, 2018 | 8.985 | 9.097 | 8.985 | 9.086 | 64,814 | +0.11(+1.19%) |
Oct 31, 2018 | 8.873 | 9.024 | 8.873 | 8.979 | 58,204 | +0.17(+1.98%) |
Oct 30, 2018 | 8.788 | 8.845 | 8.727 | 8.805 | 196,356 | +0.06(+0.64%) |
Oct 29, 2018 | 8.783 | 8.862 | 8.732 | 8.749 | 672,775 | +0.03(+0.39%) |
Oct 26, 2018 | 8.732 | 8.760 | 8.676 | 8.715 | 146,379 | -0.04(-0.45%) |
Oct 25, 2018 | 8.743 | 8.816 | 8.743 | 8.755 | 162,459 | +0.02(+0.19%) |
Oct 24, 2018 | 8.839 | 8.845 | 8.735 | 8.738 | 69,631 | -0.10(-1.14%) |
Oct 23, 2018 | 8.856 | 8.861 | 8.771 | 8.839 | 162,348 | -0.07(-0.76%) |
Oct 22, 2018 | 8.991 | 8.996 | 8.906 | 8.906 | 61,137 | -0.07(-0.75%) |
Oct 19, 2018 | 8.991 | 9.024 | 8.957 | 8.974 | 50,929 | -0.01(-0.13%) |
Oct 18, 2018 | 9.047 | 9.064 | 8.979 | 8.985 | 106,669 | -0.08(-0.87%) |
Oct 17, 2018 | 9.092 | 9.092 | 9.019 | 9.064 | 79,023 | -0.01(-0.12%) |
Oct 16, 2018 | 9.052 | 9.077 | 8.991 | 9.075 | 83,514 | +0.05(+0.56%) |
Oct 15, 2018 | 8.991 | 9.041 | 8.985 | 9.024 | 165,214 | +0.03(+0.37%) |
Oct 12, 2018 | 9.069 | 9.092 | 8.962 | 8.991 | 474,752 | +0.00(+0.00%) |
Oct 11, 2018 | 9.069 | 9.125 | 8.974 | 8.991 | 161,280 | -0.10(-1.11%) |
Oct 10, 2018 | 9.210 | 9.210 | 9.075 | 9.092 | 175,359 | -0.12(-1.28%) |
Oct 09, 2018 | 9.108 | 9.210 | 9.097 | 9.210 | 55,185 | +0.08(+0.92%) |
Oct 08, 2018 | 9.204 | 9.210 | 9.103 | 9.125 | 150,665 | -0.11(-1.16%) |
Oct 05, 2018 | 9.243 | 9.266 | 9.204 | 9.232 | 116,818 | -0.02(-0.18%) |
Oct 04, 2018 | 9.361 | 9.361 | 9.232 | 9.249 | 281,943 | -0.12(-1.32%) |
Oct 03, 2018 | 9.384 | 9.398 | 9.344 | 9.372 | 124,400 | +0.03(+0.30%) |
Oct 02, 2018 | 9.372 | 9.386 | 9.333 | 9.344 | 162,619 | -0.04(-0.42%) |