Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.966 | 9.027 | 8.735 | 8.966 | 171,428 | +0.07(+0.74%) |
Dec 28, 2018 | 8.691 | 9.005 | 8.647 | 8.900 | 253,416 | +0.24(+2.73%) |
Dec 27, 2018 | 7.976 | 8.823 | 7.888 | 8.664 | 435,436 | +0.61(+7.51%) |
Dec 26, 2018 | 7.696 | 8.070 | 7.625 | 8.059 | 217,141 | +0.47(+6.24%) |
Dec 24, 2018 | 7.767 | 7.795 | 7.495 | 7.586 | 179,972 | -0.23(-2.96%) |
Dec 21, 2018 | 8.042 | 8.119 | 7.808 | 7.817 | 397,212 | -0.23(-2.87%) |
Dec 20, 2018 | 8.389 | 8.455 | 7.921 | 8.048 | 359,851 | -0.42(-5.00%) |
Dec 19, 2018 | 8.471 | 8.829 | 8.455 | 8.471 | 218,447 | +0.00(+0.00%) |
Dec 18, 2018 | 8.829 | 8.829 | 8.361 | 8.471 | 351,903 | -0.27(-3.08%) |
Dec 17, 2018 | 9.120 | 9.199 | 8.719 | 8.741 | 192,640 | -0.31(-3.46%) |
Dec 14, 2018 | 9.302 | 9.379 | 8.928 | 9.054 | 193,970 | -0.25(-2.66%) |
Dec 13, 2018 | 9.208 | 9.415 | 9.159 | 9.302 | 89,052 | +0.08(+0.89%) |
Dec 12, 2018 | 9.214 | 9.445 | 9.164 | 9.219 | 165,138 | +0.01(+0.06%) |
Dec 11, 2018 | 9.335 | 9.434 | 9.192 | 9.214 | 139,268 | -0.09(-0.95%) |
Dec 10, 2018 | 9.406 | 9.472 | 9.236 | 9.302 | 178,622 | -0.09(-0.94%) |
Dec 07, 2018 | 9.307 | 9.681 | 9.307 | 9.390 | 136,706 | +0.11(+1.19%) |
Dec 06, 2018 | 9.401 | 9.401 | 9.153 | 9.280 | 220,334 | -0.11(-1.17%) |
Dec 04, 2018 | 9.533 | 9.621 | 9.280 | 9.390 | 169,247 | -0.23(-2.40%) |
Dec 03, 2018 | 9.549 | 9.670 | 9.362 | 9.621 | 239,631 | +0.12(+1.22%) |
Nov 30, 2018 | 9.714 | 9.747 | 9.362 | 9.505 | 238,691 | -0.20(-2.10%) |
Nov 29, 2018 | 9.736 | 9.813 | 9.643 | 9.709 | 83,727 | -0.02(-0.23%) |
Nov 28, 2018 | 9.780 | 9.835 | 9.626 | 9.731 | 97,419 | +0.00(+0.00%) |
Nov 27, 2018 | 9.720 | 9.806 | 9.709 | 9.731 | 71,449 | -0.02(-0.23%) |
Nov 26, 2018 | 9.868 | 9.912 | 9.720 | 9.753 | 108,454 | -0.06(-0.56%) |
Nov 23, 2018 | 9.676 | 9.868 | 9.654 | 9.808 | 53,810 | +0.03(+0.28%) |
Nov 21, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 10.01 | 10.05 | 9.709 | 9.802 | 319,471 | -0.31(-3.05%) |
Nov 19, 2018 | 10.07 | 10.31 | 9.989 | 10.11 | 150,610 | +0.03(+0.27%) |
Nov 16, 2018 | 10.32 | 10.41 | 10.08 | 10.08 | 197,970 | -0.34(-3.22%) |
Nov 15, 2018 | 10.83 | 10.83 | 10.24 | 10.42 | 202,064 | -0.26(-2.47%) |
Nov 14, 2018 | 11.06 | 11.09 | 10.66 | 10.68 | 243,094 | -0.27(-2.46%) |
Nov 13, 2018 | 10.85 | 10.96 | 10.53 | 10.95 | 643,877 | +0.04(+0.40%) |
Nov 12, 2018 | 10.63 | 10.91 | 10.57 | 10.91 | 301,903 | +0.28(+2.64%) |
Nov 09, 2018 | 10.56 | 10.74 | 10.21 | 10.63 | 293,228 | -0.17(-1.58%) |
Nov 08, 2018 | 10.89 | 10.98 | 10.62 | 10.80 | 276,892 | -0.13(-1.18%) |
Nov 07, 2018 | 11.13 | 11.13 | 10.80 | 10.93 | 260,119 | -0.10(-0.93%) |
Nov 06, 2018 | 11.24 | 11.24 | 10.91 | 11.03 | 199,805 | -0.10(-0.92%) |
Nov 05, 2018 | 10.88 | 11.13 | 10.88 | 11.13 | 241,846 | +0.28(+2.57%) |
Nov 02, 2018 | 11.27 | 11.27 | 10.85 | 10.85 | 258,172 | -0.33(-2.98%) |
Nov 01, 2018 | 11.11 | 11.22 | 10.89 | 11.19 | 420,421 | +0.31(+2.87%) |
Oct 31, 2018 | 10.84 | 10.92 | 10.78 | 10.87 | 302,702 | +0.15(+1.40%) |
Oct 30, 2018 | 10.74 | 10.79 | 10.48 | 10.72 | 417,934 | +0.14(+1.32%) |
Oct 29, 2018 | 10.34 | 10.73 | 10.24 | 10.58 | 876,425 | +0.66(+6.66%) |
Oct 26, 2018 | 9.724 | 9.928 | 9.579 | 9.923 | 138,300 | +0.15(+1.48%) |
Oct 25, 2018 | 9.815 | 9.815 | 9.686 | 9.778 | 88,897 | +0.06(+0.61%) |
Oct 24, 2018 | 10.01 | 10.01 | 9.697 | 9.719 | 155,959 | -0.29(-2.90%) |
Oct 23, 2018 | 9.751 | 10.08 | 9.724 | 10.01 | 435,765 | +0.30(+3.04%) |
Oct 22, 2018 | 9.740 | 9.772 | 9.692 | 9.713 | 36,227 | +0.01(+0.06%) |
Oct 19, 2018 | 9.724 | 9.874 | 9.692 | 9.708 | 98,466 | -0.02(-0.22%) |
Oct 18, 2018 | 9.762 | 9.810 | 9.724 | 9.729 | 55,748 | -0.05(-0.49%) |
Oct 17, 2018 | 9.939 | 9.939 | 9.732 | 9.778 | 91,968 | -0.19(-1.89%) |
Oct 16, 2018 | 9.762 | 10.01 | 9.670 | 9.966 | 136,124 | +0.25(+2.54%) |
Oct 15, 2018 | 9.767 | 9.787 | 9.654 | 9.719 | 60,606 | -0.05(-0.50%) |
Oct 12, 2018 | 9.783 | 9.794 | 9.590 | 9.767 | 71,104 | +0.10(+1.00%) |
Oct 11, 2018 | 9.611 | 9.805 | 9.611 | 9.670 | 72,861 | -0.03(-0.28%) |
Oct 10, 2018 | 9.772 | 9.841 | 9.617 | 9.697 | 117,685 | -0.06(-0.61%) |
Oct 09, 2018 | 9.622 | 9.780 | 9.622 | 9.756 | 93,238 | +0.10(+1.06%) |
Oct 08, 2018 | 9.729 | 9.778 | 9.552 | 9.654 | 102,383 | -0.09(-0.88%) |
Oct 05, 2018 | 9.751 | 9.815 | 9.643 | 9.740 | 29,968 | +0.02(+0.22%) |
Oct 04, 2018 | 9.762 | 9.767 | 9.643 | 9.719 | 87,466 | +0.02(+0.17%) |
Oct 03, 2018 | 9.826 | 9.907 | 9.670 | 9.703 | 113,024 | -0.10(-1.04%) |
Oct 02, 2018 | 9.874 | 9.912 | 9.756 | 9.805 | 61,479 | -0.08(-0.76%) |