Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.070 | 8.212 | 8.047 | 8.212 | 6,985 | +0.34(+4.30%) |
Dec 28, 2018 | 7.874 | 7.874 | 7.874 | 91 | +0.00(+0.00%) | |
Dec 27, 2018 | 7.913 | 7.913 | 7.874 | 7.874 | 951 | -0.14(-1.72%) |
Dec 26, 2018 | 8.011 | 8.011 | 8.011 | 91 | +0.00(+0.00%) | |
Dec 24, 2018 | 8.032 | 8.032 | 7.992 | 8.011 | 1,651 | +0.02(+0.25%) |
Dec 21, 2018 | 7.992 | 7.992 | 7.992 | 7.992 | 1,524 | +0.00(+0.00%) |
Dec 20, 2018 | 7.992 | 7.992 | 7.992 | 39 | +0.00(+0.00%) | |
Dec 19, 2018 | 7.992 | 7.992 | 7.992 | 15 | +0.00(+0.00%) | |
Dec 18, 2018 | 7.992 | 7.992 | 7.992 | 374 | +0.00(+0.00%) | |
Dec 17, 2018 | 8.779 | 8.779 | 7.905 | 7.992 | 5,147 | -0.24(-2.87%) |
Dec 14, 2018 | 8.149 | 8.228 | 8.149 | 8.228 | 635 | -0.24(-2.79%) |
Dec 13, 2018 | 8.543 | 8.543 | 8.464 | 8.464 | 415 | -0.31(-3.59%) |
Dec 12, 2018 | 8.543 | 8.842 | 8.543 | 8.779 | 4,421 | +0.20(+2.39%) |
Dec 11, 2018 | 9.000 | 9.000 | 8.189 | 8.574 | 5,740 | -0.43(-4.81%) |
Dec 10, 2018 | 8.716 | 9.031 | 8.685 | 9.007 | 2,857 | +0.29(+3.34%) |
Dec 07, 2018 | 8.716 | 8.716 | 8.716 | 8.716 | 127 | +0.02(+0.18%) |
Dec 06, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 1,211 | +0.00(+0.00%) |
Dec 04, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 127 | -0.63(-6.75%) |
Dec 03, 2018 | 9.094 | 9.330 | 9.094 | 9.330 | 10,935 | +0.24(+2.60%) |
Nov 30, 2018 | 9.094 | 9.212 | 9.094 | 9.094 | 1,651 | -0.12(-1.28%) |
Nov 29, 2018 | 9.212 | 9.212 | 9.212 | 139 | +0.00(+0.00%) | |
Nov 28, 2018 | 8.700 | 9.236 | 8.700 | 9.212 | 1,329 | +0.06(+0.69%) |
Nov 27, 2018 | 9.149 | 9.149 | 9.149 | 26 | +0.00(+0.00%) | |
Nov 26, 2018 | 9.149 | 9.149 | 9.149 | 26 | +0.00(+0.00%) | |
Nov 23, 2018 | 9.149 | 9.149 | 9.149 | 17 | +0.00(+0.00%) | |
Nov 21, 2018 | 9.149 | 9.149 | 9.149 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 9.149 | 9.149 | 9.149 | 0 | +0.05(+0.52%) | |
Nov 16, 2018 | 8.976 | 9.102 | 8.976 | 9.102 | 1,016 | +0.16(+1.81%) |
Nov 15, 2018 | 8.818 | 8.940 | 8.818 | 8.940 | 419 | +0.04(+0.49%) |
Nov 14, 2018 | 8.897 | 8.897 | 8.897 | 8.897 | 302 | -0.21(-2.33%) |
Nov 13, 2018 | 9.110 | 9.110 | 9.110 | 15 | +0.00(+0.00%) | |
Nov 12, 2018 | 9.112 | 9.112 | 9.110 | 96 | +0.00(+0.00%) | |
Nov 09, 2018 | 9.157 | 9.157 | 9.110 | 9.110 | 3,937 | -0.00(-0.02%) |
Nov 08, 2018 | 9.133 | 9.133 | 9.112 | 9.112 | 444 | -0.32(-3.40%) |
Nov 07, 2018 | 9.433 | 9.433 | 9.433 | 17 | +0.00(+0.00%) | |
Nov 06, 2018 | 9.433 | 9.433 | 9.433 | 9.433 | 201 | +0.30(+3.28%) |
Nov 05, 2018 | 9.300 | 9.300 | 9.133 | 9.133 | 585 | -0.27(-2.85%) |
Nov 02, 2018 | 9.094 | 9.401 | 9.094 | 9.401 | 1,016 | +0.30(+3.29%) |
Nov 01, 2018 | 9.299 | 9.448 | 9.078 | 9.102 | 13,322 | -0.60(-6.17%) |
Oct 31, 2018 | 9.787 | 9.787 | 9.700 | 9.700 | 4,098 | +0.12(+1.23%) |
Oct 30, 2018 | 9.583 | 9.583 | 9.582 | 2 | -0.00(-0.01%) | |
Oct 29, 2018 | 9.606 | 9.629 | 9.560 | 9.583 | 5,082 | +0.33(+3.58%) |
Oct 25, 2018 | 9.251 | 9.251 | 9.251 | 0 | -0.20(-2.08%) | |
Oct 24, 2018 | 9.448 | 9.448 | 9.448 | 73 | +0.00(+0.00%) | |
Oct 23, 2018 | 9.409 | 9.803 | 9.409 | 9.448 | 2,711 | +0.12(+1.27%) |
Oct 22, 2018 | 9.330 | 9.330 | 9.330 | 9.330 | 702 | -0.05(-0.50%) |
Oct 19, 2018 | 9.377 | 9.377 | 9.377 | 9.377 | 1,016 | +0.22(+2.41%) |
Oct 18, 2018 | 9.173 | 9.173 | 9.157 | 9.157 | 531 | -0.54(-5.54%) |
Oct 17, 2018 | 9.694 | 9.694 | 9.694 | 9.694 | 1,042 | +0.08(+0.80%) |
Oct 16, 2018 | 9.617 | 9.617 | 9.617 | 9.617 | 303 | +0.05(+0.56%) |
Oct 15, 2018 | 9.563 | 9.563 | 9.563 | 122 | +0.00(+0.00%) | |
Oct 12, 2018 | 9.711 | 9.711 | 9.563 | 9.563 | 640 | -0.37(-3.77%) |
Oct 11, 2018 | 9.396 | 9.938 | 9.396 | 9.938 | 1,026 | +0.37(+3.92%) |
Oct 10, 2018 | 9.563 | 9.563 | 9.563 | 9.563 | 269 | -0.05(-0.49%) |
Oct 09, 2018 | 9.524 | 9.680 | 9.524 | 9.610 | 1,184 | +0.11(+1.15%) |
Oct 08, 2018 | 9.469 | 9.501 | 9.469 | 9.501 | 864 | -0.23(-2.41%) |
Oct 05, 2018 | 9.735 | 9.735 | 9.735 | 9.735 | 128 | -0.25(-2.50%) |
Oct 04, 2018 | 9.758 | 9.985 | 9.758 | 9.985 | 3,878 | +0.03(+0.29%) |
Oct 03, 2018 | 9.956 | 9.956 | 9.956 | 9.956 | 140 | -0.03(-0.32%) |
Oct 02, 2018 | 10.30 | 10.34 | 9.953 | 9.987 | 5,915 | -0.04(-0.38%) |