Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.700 | 9.700 | 9.500 | 9.680 | 360,800 | -0.01(-0.10%) |
Dec 28, 2018 | 9.690 | 9.880 | 9.630 | 9.690 | 737,500 | +0.07(+0.73%) |
Dec 27, 2018 | 9.380 | 9.740 | 9.280 | 9.620 | 615,281 | +0.08(+0.84%) |
Dec 26, 2018 | 9.230 | 9.590 | 9.230 | 9.540 | 1,000,687 | +0.37(+4.03%) |
Dec 24, 2018 | 9.100 | 9.470 | 9.010 | 9.170 | 351,000 | -0.01(-0.11%) |
Dec 21, 2018 | 9.460 | 9.550 | 9.045 | 9.180 | 1,150,600 | -0.26(-2.75%) |
Dec 20, 2018 | 9.350 | 9.550 | 9.350 | 9.440 | 898,414 | +0.09(+0.96%) |
Dec 19, 2018 | 9.840 | 9.840 | 9.280 | 9.350 | 571,085 | -0.51(-5.17%) |
Dec 18, 2018 | 9.900 | 10.15 | 9.830 | 9.860 | 720,300 | -0.02(-0.20%) |
Dec 17, 2018 | 10.02 | 10.11 | 9.830 | 9.880 | 599,793 | -0.22(-2.18%) |
Dec 14, 2018 | 10.01 | 10.22 | 9.930 | 10.10 | 1,031,000 | +0.08(+0.80%) |
Dec 13, 2018 | 9.510 | 10.23 | 9.510 | 10.02 | 2,706,944 | +0.54(+5.70%) |
Dec 12, 2018 | 9.550 | 9.784 | 9.050 | 9.480 | 923,536 | -0.10(-1.04%) |
Dec 11, 2018 | 9.280 | 9.660 | 9.220 | 9.580 | 569,474 | +0.45(+4.93%) |
Dec 10, 2018 | 9.040 | 9.200 | 9.000 | 9.130 | 487,220 | +0.07(+0.77%) |
Dec 07, 2018 | 9.580 | 9.580 | 9.050 | 9.060 | 440,300 | -0.47(-4.93%) |
Dec 06, 2018 | 9.250 | 9.550 | 9.200 | 9.530 | 408,874 | +0.18(+1.93%) |
Dec 04, 2018 | 9.810 | 9.850 | 9.340 | 9.350 | 640,200 | -0.51(-5.17%) |
Dec 03, 2018 | 9.800 | 9.870 | 9.640 | 9.860 | 238,156 | +0.16(+1.65%) |
Nov 30, 2018 | 9.590 | 9.710 | 9.470 | 9.700 | 389,100 | +0.06(+0.62%) |
Nov 29, 2018 | 9.790 | 9.870 | 9.630 | 9.640 | 185,495 | -0.23(-2.33%) |
Nov 28, 2018 | 9.730 | 9.880 | 9.510 | 9.870 | 256,522 | +0.20(+2.07%) |
Nov 27, 2018 | 9.690 | 9.830 | 9.560 | 9.670 | 217,410 | -0.03(-0.31%) |
Nov 26, 2018 | 9.810 | 9.850 | 9.620 | 9.700 | 240,826 | +0.00(+0.00%) |
Nov 23, 2018 | 9.600 | 9.760 | 9.600 | 9.700 | 105,100 | +0.05(+0.52%) |
Nov 21, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.03(+0.31%) | |
Nov 20, 2018 | 9.500 | 9.860 | 9.500 | 9.620 | 211,373 | +0.01(+0.10%) |
Nov 19, 2018 | 9.960 | 9.960 | 9.500 | 9.610 | 238,491 | -0.44(-4.38%) |
Nov 16, 2018 | 9.720 | 10.08 | 9.680 | 10.05 | 571,400 | +0.20(+2.03%) |
Nov 15, 2018 | 9.510 | 9.860 | 9.510 | 9.850 | 214,975 | +0.34(+3.58%) |
Nov 14, 2018 | 9.550 | 9.610 | 9.500 | 9.510 | 381,566 | +0.06(+0.63%) |
Nov 13, 2018 | 9.440 | 9.610 | 9.440 | 9.450 | 424,274 | +0.09(+0.96%) |
Nov 12, 2018 | 9.600 | 9.660 | 9.340 | 9.360 | 460,273 | -0.30(-3.11%) |
Nov 09, 2018 | 9.890 | 9.890 | 9.500 | 9.660 | 325,700 | -0.24(-2.42%) |
Nov 08, 2018 | 10.00 | 10.02 | 9.860 | 9.900 | 240,281 | -0.08(-0.80%) |
Nov 07, 2018 | 10.05 | 10.07 | 9.880 | 9.980 | 230,638 | -0.02(-0.20%) |
Nov 06, 2018 | 10.16 | 10.20 | 9.890 | 10.00 | 200,926 | -0.14(-1.38%) |
Nov 05, 2018 | 10.21 | 10.21 | 9.950 | 10.14 | 312,995 | -0.04(-0.39%) |
Nov 02, 2018 | 10.13 | 10.19 | 9.990 | 10.18 | 311,900 | +0.11(+1.09%) |
Nov 01, 2018 | 9.800 | 10.09 | 9.800 | 10.07 | 383,954 | +0.33(+3.39%) |
Oct 31, 2018 | 9.820 | 9.840 | 9.660 | 9.740 | 349,986 | +0.03(+0.31%) |
Oct 30, 2018 | 9.500 | 9.790 | 9.370 | 9.710 | 232,658 | +0.21(+2.21%) |
Oct 29, 2018 | 9.530 | 9.640 | 9.490 | 9.500 | 346,858 | +0.04(+0.42%) |
Oct 26, 2018 | 9.400 | 9.680 | 9.270 | 9.460 | 367,600 | -0.09(-0.94%) |
Oct 25, 2018 | 9.270 | 9.590 | 9.270 | 9.550 | 338,406 | +0.34(+3.69%) |
Oct 24, 2018 | 9.480 | 9.580 | 9.200 | 9.210 | 519,534 | -0.32(-3.36%) |
Oct 23, 2018 | 9.410 | 9.630 | 9.320 | 9.530 | 386,169 | +0.00(+0.00%) |
Oct 22, 2018 | 9.750 | 9.810 | 9.470 | 9.530 | 313,012 | -0.09(-0.94%) |
Oct 19, 2018 | 9.690 | 9.880 | 9.580 | 9.620 | 264,500 | -0.05(-0.52%) |
Oct 18, 2018 | 9.670 | 9.780 | 9.420 | 9.670 | 410,200 | -0.04(-0.41%) |
Oct 17, 2018 | 10.20 | 10.25 | 9.670 | 9.710 | 557,083 | -0.48(-4.71%) |
Oct 16, 2018 | 9.860 | 10.20 | 9.810 | 10.19 | 603,587 | +0.40(+4.09%) |
Oct 15, 2018 | 9.470 | 9.860 | 9.450 | 9.790 | 820,239 | +0.58(+6.30%) |
Oct 12, 2018 | 9.260 | 9.350 | 9.150 | 9.210 | 533,600 | +0.12(+1.32%) |
Oct 11, 2018 | 9.160 | 9.410 | 9.070 | 9.090 | 580,172 | -0.08(-0.87%) |
Oct 10, 2018 | 9.230 | 9.390 | 9.030 | 9.170 | 649,013 | -0.11(-1.19%) |
Oct 09, 2018 | 9.240 | 9.330 | 9.130 | 9.280 | 659,350 | +0.05(+0.54%) |
Oct 08, 2018 | 9.230 | 9.440 | 9.150 | 9.230 | 355,797 | -0.06(-0.65%) |
Oct 05, 2018 | 9.500 | 9.510 | 9.130 | 9.290 | 446,200 | -0.23(-2.42%) |
Oct 04, 2018 | 9.620 | 9.630 | 9.500 | 9.520 | 352,660 | -0.14(-1.45%) |
Oct 03, 2018 | 9.630 | 9.745 | 9.450 | 9.660 | 313,494 | +0.09(+0.94%) |
Oct 02, 2018 | 9.630 | 9.770 | 9.520 | 9.570 | 238,103 | -0.10(-1.03%) |