Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.694 | 9.099 | 8.616 | 9.004 | 124,181 | +0.37(+4.29%) |
Dec 28, 2018 | 8.616 | 8.780 | 8.496 | 8.634 | 121,976 | +0.01(+0.10%) |
Dec 27, 2018 | 8.410 | 8.634 | 8.194 | 8.625 | 195,977 | +0.09(+1.11%) |
Dec 26, 2018 | 8.341 | 8.565 | 8.065 | 8.530 | 104,988 | +0.26(+3.12%) |
Dec 24, 2018 | 8.005 | 8.530 | 8.005 | 8.272 | 130,797 | +0.26(+3.23%) |
Dec 21, 2018 | 7.987 | 8.065 | 7.746 | 8.013 | 266,004 | -0.01(-0.11%) |
Dec 20, 2018 | 8.263 | 8.427 | 7.858 | 8.022 | 225,333 | -0.25(-3.02%) |
Dec 19, 2018 | 8.323 | 8.599 | 8.211 | 8.272 | 115,212 | -0.05(-0.62%) |
Dec 18, 2018 | 8.496 | 8.496 | 8.246 | 8.323 | 135,946 | -0.10(-1.23%) |
Dec 17, 2018 | 8.573 | 8.711 | 8.246 | 8.427 | 237,033 | -0.14(-1.61%) |
Dec 14, 2018 | 8.746 | 8.927 | 8.522 | 8.565 | 71,259 | -0.31(-3.50%) |
Dec 13, 2018 | 8.832 | 9.125 | 8.703 | 8.875 | 109,923 | +0.03(+0.29%) |
Dec 12, 2018 | 8.978 | 9.228 | 8.840 | 8.849 | 81,416 | -0.06(-0.68%) |
Dec 11, 2018 | 9.194 | 9.228 | 8.832 | 8.909 | 55,757 | -0.22(-2.45%) |
Dec 10, 2018 | 8.918 | 9.213 | 8.918 | 9.133 | 81,948 | +0.22(+2.51%) |
Dec 07, 2018 | 8.875 | 9.082 | 8.694 | 8.909 | 78,571 | -0.02(-0.19%) |
Dec 06, 2018 | 8.711 | 8.960 | 8.694 | 8.927 | 107,063 | +0.12(+1.32%) |
Dec 04, 2018 | 9.013 | 9.254 | 8.720 | 8.810 | 155,169 | -0.27(-2.99%) |
Dec 03, 2018 | 8.996 | 9.082 | 8.461 | 9.082 | 189,447 | +0.12(+1.35%) |
Nov 30, 2018 | 9.530 | 9.788 | 8.944 | 8.961 | 227,473 | -0.47(-5.02%) |
Nov 29, 2018 | 9.357 | 9.495 | 9.228 | 9.435 | 200,314 | +0.09(+1.01%) |
Nov 28, 2018 | 9.237 | 9.383 | 9.099 | 9.340 | 122,597 | +0.10(+1.12%) |
Nov 27, 2018 | 9.211 | 9.375 | 8.754 | 9.237 | 176,621 | -0.18(-1.92%) |
Nov 26, 2018 | 9.538 | 9.569 | 9.375 | 9.418 | 71,095 | -0.07(-0.73%) |
Nov 23, 2018 | 9.245 | 9.607 | 9.245 | 9.487 | 33,772 | +0.15(+1.57%) |
Nov 21, 2018 | 9.340 | 9.340 | 9.340 | 0 | +0.39(+4.33%) | |
Nov 20, 2018 | 9.306 | 9.512 | 8.875 | 8.952 | 241,960 | -0.47(-4.94%) |
Nov 19, 2018 | 9.771 | 9.780 | 9.340 | 9.418 | 92,233 | -0.41(-4.21%) |
Nov 16, 2018 | 9.840 | 10.04 | 9.702 | 9.831 | 80,079 | -0.09(-0.95%) |
Nov 15, 2018 | 9.866 | 10.02 | 9.713 | 9.926 | 64,177 | +0.05(+0.52%) |
Nov 14, 2018 | 10.10 | 10.11 | 9.807 | 9.875 | 78,406 | -0.15(-1.45%) |
Nov 13, 2018 | 10.16 | 10.28 | 9.952 | 10.02 | 57,713 | -0.13(-1.26%) |
Nov 12, 2018 | 10.22 | 10.32 | 10.02 | 10.15 | 153,758 | -0.07(-0.67%) |
Nov 09, 2018 | 10.60 | 10.64 | 10.18 | 10.22 | 80,141 | -0.43(-4.01%) |
Nov 08, 2018 | 10.54 | 10.67 | 10.46 | 10.64 | 73,374 | +0.09(+0.89%) |
Nov 07, 2018 | 10.13 | 10.61 | 10.13 | 10.55 | 97,444 | +0.43(+4.22%) |
Nov 06, 2018 | 9.704 | 10.21 | 9.704 | 10.12 | 116,978 | +0.37(+3.76%) |
Nov 05, 2018 | 9.952 | 9.977 | 9.627 | 9.755 | 61,315 | -0.16(-1.64%) |
Nov 02, 2018 | 9.815 | 9.943 | 9.798 | 9.918 | 61,277 | +0.07(+0.69%) |
Nov 01, 2018 | 9.832 | 9.875 | 9.781 | 9.849 | 72,947 | +0.03(+0.26%) |
Oct 31, 2018 | 9.900 | 9.977 | 9.674 | 9.824 | 129,231 | +0.03(+0.35%) |
Oct 30, 2018 | 9.516 | 9.832 | 9.516 | 9.790 | 75,014 | +0.28(+2.96%) |
Oct 29, 2018 | 9.713 | 9.858 | 9.405 | 9.508 | 65,863 | -0.12(-1.24%) |
Oct 26, 2018 | 9.662 | 9.790 | 9.431 | 9.627 | 92,678 | -0.18(-1.83%) |
Oct 25, 2018 | 9.602 | 9.824 | 9.585 | 9.807 | 84,770 | +0.27(+2.86%) |
Oct 24, 2018 | 9.593 | 9.721 | 9.508 | 9.533 | 127,447 | -0.05(-0.53%) |
Oct 23, 2018 | 9.371 | 9.627 | 9.312 | 9.585 | 71,208 | +0.09(+0.90%) |
Oct 22, 2018 | 9.431 | 9.516 | 9.269 | 9.499 | 111,628 | +0.11(+1.18%) |
Oct 19, 2018 | 9.542 | 9.644 | 9.286 | 9.388 | 171,999 | -0.15(-1.61%) |
Oct 18, 2018 | 10.03 | 10.03 | 9.525 | 9.542 | 101,145 | -0.55(-5.41%) |
Oct 17, 2018 | 9.977 | 10.12 | 9.807 | 10.09 | 105,634 | +0.10(+1.03%) |
Oct 16, 2018 | 9.679 | 10.01 | 9.559 | 9.986 | 108,789 | +0.30(+3.08%) |
Oct 15, 2018 | 9.636 | 9.866 | 9.533 | 9.687 | 104,348 | -0.04(-0.44%) |
Oct 12, 2018 | 9.900 | 10.00 | 9.482 | 9.730 | 340,133 | -0.11(-1.13%) |
Oct 11, 2018 | 10.13 | 10.41 | 9.824 | 9.841 | 305,270 | -0.40(-3.92%) |
Oct 10, 2018 | 10.14 | 10.33 | 10.14 | 10.24 | 295,001 | +0.00(+0.00%) |
Oct 09, 2018 | 10.20 | 10.36 | 10.13 | 10.24 | 267,266 | -0.05(-0.50%) |
Oct 08, 2018 | 10.32 | 10.41 | 10.22 | 10.29 | 222,777 | -0.12(-1.15%) |
Oct 05, 2018 | 10.26 | 10.53 | 10.26 | 10.41 | 169,539 | +0.08(+0.74%) |
Oct 04, 2018 | 10.31 | 10.38 | 10.16 | 10.34 | 157,806 | -0.10(-0.98%) |
Oct 03, 2018 | 10.30 | 10.48 | 10.21 | 10.44 | 188,793 | +0.12(+1.16%) |
Oct 02, 2018 | 10.30 | 10.43 | 10.24 | 10.32 | 146,893 | +0.05(+0.50%) |