Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.720 | 8.720 | 8.570 | 8.645 | 244,023 | -0.03(-0.29%) |
Dec 28, 2018 | 8.563 | 8.714 | 8.563 | 8.670 | 274,127 | +0.06(+0.66%) |
Dec 27, 2018 | 8.595 | 8.620 | 8.537 | 8.614 | 294,382 | -0.01(-0.15%) |
Dec 26, 2018 | 8.325 | 8.626 | 8.325 | 8.626 | 202,098 | +0.34(+4.09%) |
Dec 24, 2018 | 8.168 | 8.369 | 8.136 | 8.287 | 140,966 | +0.16(+1.93%) |
Dec 21, 2018 | 8.306 | 8.344 | 8.130 | 8.130 | 215,192 | -0.13(-1.52%) |
Dec 20, 2018 | 8.381 | 8.431 | 8.168 | 8.256 | 298,210 | -0.23(-2.74%) |
Dec 19, 2018 | 8.620 | 8.620 | 8.431 | 8.488 | 412,383 | -0.13(-1.53%) |
Dec 18, 2018 | 8.758 | 8.762 | 8.570 | 8.620 | 243,253 | -0.14(-1.58%) |
Dec 17, 2018 | 8.796 | 8.833 | 8.758 | 8.758 | 178,586 | -0.06(-0.64%) |
Dec 14, 2018 | 8.840 | 8.946 | 8.764 | 8.814 | 220,608 | -0.12(-1.36%) |
Dec 13, 2018 | 8.960 | 8.969 | 8.929 | 8.936 | 91,516 | -0.03(-0.35%) |
Dec 12, 2018 | 8.979 | 8.998 | 8.951 | 8.967 | 97,345 | +0.02(+0.21%) |
Dec 11, 2018 | 9.134 | 9.134 | 8.942 | 8.948 | 156,855 | -0.13(-1.43%) |
Dec 10, 2018 | 9.072 | 9.091 | 9.060 | 9.078 | 113,885 | +0.01(+0.07%) |
Dec 07, 2018 | 9.134 | 9.165 | 9.041 | 9.072 | 165,411 | -0.05(-0.54%) |
Dec 06, 2018 | 9.140 | 9.159 | 9.081 | 9.121 | 151,694 | -0.05(-0.54%) |
Dec 04, 2018 | 9.190 | 9.190 | 9.134 | 9.171 | 141,527 | -0.02(-0.20%) |
Dec 03, 2018 | 9.190 | 9.227 | 9.084 | 9.190 | 224,139 | +0.13(+1.44%) |
Nov 30, 2018 | 9.066 | 9.066 | 8.991 | 9.060 | 133,620 | +0.01(+0.14%) |
Nov 29, 2018 | 9.047 | 9.047 | 8.956 | 9.047 | 142,776 | +0.01(+0.14%) |
Nov 28, 2018 | 8.967 | 9.035 | 8.954 | 9.035 | 128,533 | +0.09(+1.04%) |
Nov 27, 2018 | 9.022 | 9.072 | 8.936 | 8.942 | 134,777 | -0.10(-1.10%) |
Nov 26, 2018 | 9.134 | 9.136 | 9.029 | 9.041 | 58,013 | -0.07(-0.75%) |
Nov 23, 2018 | 9.078 | 9.109 | 9.022 | 9.109 | 39,860 | +0.06(+0.62%) |
Nov 21, 2018 | 9.053 | 9.053 | 9.053 | 0 | +0.01(+0.07%) | |
Nov 20, 2018 | 9.066 | 9.078 | 9.010 | 9.047 | 113,856 | -0.04(-0.41%) |
Nov 19, 2018 | 9.134 | 9.171 | 9.078 | 9.084 | 122,128 | -0.07(-0.81%) |
Nov 16, 2018 | 9.301 | 9.301 | 9.146 | 9.159 | 105,217 | -0.14(-1.53%) |
Nov 15, 2018 | 9.295 | 9.320 | 9.270 | 9.301 | 98,438 | -0.02(-0.22%) |
Nov 14, 2018 | 9.414 | 9.414 | 9.303 | 9.322 | 44,112 | -0.09(-0.92%) |
Nov 13, 2018 | 9.365 | 9.414 | 9.340 | 9.408 | 32,254 | +0.04(+0.46%) |
Nov 12, 2018 | 9.377 | 9.377 | 9.322 | 9.365 | 147,917 | +0.01(+0.07%) |
Nov 09, 2018 | 9.340 | 9.371 | 9.328 | 9.359 | 76,386 | +0.00(+0.00%) |
Nov 08, 2018 | 9.266 | 9.359 | 9.266 | 9.359 | 145,961 | +0.10(+1.06%) |
Nov 07, 2018 | 9.248 | 9.268 | 9.199 | 9.260 | 68,601 | +0.05(+0.54%) |
Nov 06, 2018 | 9.186 | 9.210 | 9.180 | 9.210 | 47,933 | +0.04(+0.40%) |
Nov 05, 2018 | 9.143 | 9.205 | 9.137 | 9.174 | 120,284 | +0.04(+0.47%) |
Nov 02, 2018 | 9.217 | 9.220 | 9.119 | 9.131 | 82,074 | -0.06(-0.60%) |
Nov 01, 2018 | 9.180 | 9.242 | 9.143 | 9.186 | 116,572 | +0.00(+0.00%) |
Oct 31, 2018 | 9.279 | 9.303 | 9.174 | 9.186 | 62,648 | -0.07(-0.73%) |
Oct 30, 2018 | 9.242 | 9.260 | 9.205 | 9.254 | 56,597 | -0.03(-0.33%) |
Oct 29, 2018 | 9.248 | 9.309 | 9.211 | 9.285 | 89,754 | +0.07(+0.73%) |
Oct 26, 2018 | 9.223 | 9.254 | 9.192 | 9.217 | 94,751 | -0.01(-0.07%) |
Oct 25, 2018 | 9.254 | 9.276 | 9.180 | 9.223 | 225,675 | -0.02(-0.27%) |
Oct 24, 2018 | 9.309 | 9.318 | 9.242 | 9.248 | 109,796 | -0.09(-0.92%) |
Oct 23, 2018 | 9.309 | 9.334 | 9.254 | 9.334 | 102,668 | +0.03(+0.33%) |
Oct 22, 2018 | 9.383 | 9.402 | 9.272 | 9.303 | 95,933 | -0.06(-0.66%) |
Oct 19, 2018 | 9.371 | 9.402 | 9.352 | 9.365 | 58,833 | -0.03(-0.33%) |
Oct 18, 2018 | 9.408 | 9.428 | 9.328 | 9.395 | 151,222 | -0.02(-0.26%) |
Oct 17, 2018 | 9.475 | 9.537 | 9.414 | 9.420 | 101,303 | -0.08(-0.86%) |
Oct 16, 2018 | 9.441 | 9.502 | 9.416 | 9.502 | 131,966 | +0.06(+0.65%) |
Oct 15, 2018 | 9.380 | 9.441 | 9.325 | 9.441 | 52,381 | +0.08(+0.85%) |
Oct 12, 2018 | 9.368 | 9.398 | 9.319 | 9.361 | 51,386 | +0.01(+0.13%) |
Oct 11, 2018 | 9.368 | 9.386 | 9.258 | 9.349 | 97,244 | -0.01(-0.13%) |
Oct 10, 2018 | 9.477 | 9.484 | 9.349 | 9.361 | 91,457 | -0.11(-1.16%) |
Oct 09, 2018 | 9.600 | 9.600 | 9.471 | 9.471 | 95,454 | -0.09(-0.96%) |
Oct 08, 2018 | 9.563 | 9.581 | 9.526 | 9.563 | 82,339 | +0.00(+0.00%) |
Oct 05, 2018 | 9.575 | 9.575 | 9.502 | 9.563 | 65,951 | -0.02(-0.26%) |
Oct 04, 2018 | 9.606 | 9.630 | 9.539 | 9.587 | 71,867 | -0.02(-0.19%) |
Oct 03, 2018 | 9.600 | 9.630 | 9.600 | 9.606 | 66,023 | +0.01(+0.06%) |
Oct 02, 2018 | 9.569 | 9.600 | 9.551 | 9.600 | 55,521 | +0.03(+0.32%) |