Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.552 | 9.709 | 9.505 | 9.584 | 128,867 | +0.07(+0.74%) |
Dec 28, 2018 | 9.427 | 9.521 | 9.427 | 9.513 | 83,527 | +0.05(+0.50%) |
Dec 27, 2018 | 9.302 | 9.521 | 9.286 | 9.466 | 123,334 | +0.18(+1.94%) |
Dec 26, 2018 | 9.317 | 9.357 | 9.278 | 9.286 | 32,434 | -0.07(-0.75%) |
Dec 24, 2018 | 9.372 | 9.380 | 9.325 | 9.357 | 21,201 | +0.01(+0.08%) |
Dec 21, 2018 | 9.294 | 9.357 | 9.278 | 9.349 | 63,092 | +0.04(+0.42%) |
Dec 20, 2018 | 9.364 | 9.435 | 9.302 | 9.310 | 71,259 | -0.05(-0.59%) |
Dec 19, 2018 | 9.388 | 9.419 | 9.364 | 9.364 | 26,353 | -0.02(-0.25%) |
Dec 18, 2018 | 9.333 | 9.427 | 9.333 | 9.388 | 89,068 | +0.05(+0.59%) |
Dec 17, 2018 | 9.435 | 9.446 | 9.302 | 9.333 | 122,552 | -0.10(-1.08%) |
Dec 14, 2018 | 9.474 | 9.505 | 9.411 | 9.435 | 43,807 | -0.05(-0.58%) |
Dec 13, 2018 | 9.560 | 9.589 | 9.482 | 9.490 | 93,787 | -0.09(-0.98%) |
Dec 12, 2018 | 9.568 | 9.607 | 9.560 | 9.584 | 64,859 | -0.03(-0.28%) |
Dec 11, 2018 | 9.595 | 9.631 | 9.595 | 9.611 | 64,150 | +0.02(+0.16%) |
Dec 10, 2018 | 9.642 | 9.642 | 9.587 | 9.595 | 60,568 | +0.00(+0.00%) |
Dec 07, 2018 | 9.572 | 9.595 | 9.525 | 9.595 | 71,914 | +0.09(+0.90%) |
Dec 06, 2018 | 9.463 | 9.541 | 9.439 | 9.509 | 156,232 | +0.03(+0.33%) |
Dec 04, 2018 | 9.463 | 9.502 | 9.431 | 9.478 | 41,020 | +0.05(+0.58%) |
Dec 03, 2018 | 9.353 | 9.455 | 9.353 | 9.424 | 161,992 | +0.05(+0.50%) |
Nov 30, 2018 | 9.361 | 9.400 | 9.346 | 9.377 | 57,300 | +0.00(+0.00%) |
Nov 29, 2018 | 9.330 | 9.408 | 9.330 | 9.377 | 124,640 | +0.05(+0.50%) |
Nov 28, 2018 | 9.307 | 9.353 | 9.307 | 9.330 | 53,523 | +0.02(+0.25%) |
Nov 27, 2018 | 9.314 | 9.332 | 9.291 | 9.307 | 20,433 | +0.02(+0.17%) |
Nov 26, 2018 | 9.260 | 9.331 | 9.260 | 9.291 | 23,853 | +0.02(+0.17%) |
Nov 23, 2018 | 9.307 | 9.314 | 9.275 | 9.275 | 22,048 | -0.02(-0.17%) |
Nov 21, 2018 | 9.291 | 9.291 | 9.291 | 0 | -0.05(-0.58%) | |
Nov 20, 2018 | 9.330 | 9.361 | 9.322 | 9.346 | 26,000 | +0.02(+0.25%) |
Nov 19, 2018 | 9.322 | 9.361 | 9.314 | 9.322 | 53,116 | -0.05(-0.50%) |
Nov 16, 2018 | 9.346 | 9.392 | 9.330 | 9.369 | 48,199 | +0.03(+0.33%) |
Nov 15, 2018 | 9.478 | 9.478 | 9.338 | 9.338 | 81,500 | -0.09(-0.91%) |
Nov 14, 2018 | 9.541 | 9.572 | 9.424 | 9.424 | 64,369 | -0.08(-0.87%) |
Nov 13, 2018 | 9.521 | 9.521 | 9.490 | 9.506 | 46,985 | -0.02(-0.16%) |
Nov 12, 2018 | 9.545 | 9.545 | 9.428 | 9.521 | 111,666 | +0.04(+0.41%) |
Nov 09, 2018 | 9.514 | 9.514 | 9.451 | 9.482 | 18,526 | +0.05(+0.58%) |
Nov 08, 2018 | 9.420 | 9.428 | 9.396 | 9.428 | 32,038 | +0.03(+0.33%) |
Nov 07, 2018 | 9.436 | 9.436 | 9.381 | 9.397 | 27,352 | +0.01(+0.08%) |
Nov 06, 2018 | 9.381 | 9.405 | 9.265 | 9.389 | 48,372 | +0.01(+0.08%) |
Nov 05, 2018 | 9.273 | 9.420 | 9.265 | 9.381 | 53,893 | +0.17(+1.86%) |
Nov 02, 2018 | 9.210 | 9.273 | 9.195 | 9.210 | 60,726 | -0.05(-0.59%) |
Nov 01, 2018 | 9.179 | 9.265 | 9.179 | 9.265 | 64,444 | +0.07(+0.76%) |
Oct 31, 2018 | 9.156 | 9.226 | 9.156 | 9.195 | 44,300 | +0.02(+0.25%) |
Oct 30, 2018 | 9.218 | 9.273 | 9.172 | 9.172 | 68,839 | -0.09(-1.01%) |
Oct 29, 2018 | 9.257 | 9.265 | 9.234 | 9.265 | 37,815 | -0.04(-0.42%) |
Oct 26, 2018 | 9.273 | 9.304 | 9.257 | 9.304 | 44,773 | -0.02(-0.17%) |
Oct 25, 2018 | 9.257 | 9.319 | 9.257 | 9.319 | 43,981 | +0.03(+0.33%) |
Oct 24, 2018 | 9.249 | 9.296 | 9.249 | 9.288 | 82,145 | +0.04(+0.42%) |
Oct 23, 2018 | 9.210 | 9.288 | 9.210 | 9.249 | 24,159 | -0.01(-0.08%) |
Oct 22, 2018 | 9.226 | 9.265 | 9.226 | 9.257 | 46,872 | +0.04(+0.42%) |
Oct 19, 2018 | 9.164 | 9.226 | 9.164 | 9.218 | 17,240 | +0.02(+0.25%) |
Oct 18, 2018 | 9.226 | 9.257 | 9.164 | 9.195 | 109,575 | -0.02(-0.17%) |
Oct 17, 2018 | 9.203 | 9.257 | 9.203 | 9.210 | 24,514 | +0.02(+0.25%) |
Oct 16, 2018 | 9.164 | 9.226 | 9.164 | 9.187 | 58,019 | +0.02(+0.25%) |
Oct 15, 2018 | 9.172 | 9.203 | 9.164 | 9.164 | 35,051 | +0.02(+0.17%) |
Oct 12, 2018 | 9.187 | 9.203 | 9.133 | 9.148 | 28,948 | -0.03(-0.30%) |
Oct 11, 2018 | 9.145 | 9.199 | 9.137 | 9.176 | 24,528 | +0.02(+0.25%) |
Oct 10, 2018 | 9.176 | 9.207 | 9.153 | 9.153 | 36,375 | -0.02(-0.25%) |
Oct 09, 2018 | 9.145 | 9.176 | 9.137 | 9.176 | 45,710 | -0.02(-0.25%) |
Oct 08, 2018 | 9.277 | 9.315 | 9.060 | 9.199 | 114,175 | -0.08(-0.83%) |
Oct 05, 2018 | 9.277 | 9.292 | 9.215 | 9.277 | 52,432 | -0.02(-0.17%) |
Oct 04, 2018 | 9.308 | 9.354 | 9.269 | 9.292 | 32,258 | -0.07(-0.74%) |
Oct 03, 2018 | 9.393 | 9.431 | 9.300 | 9.362 | 35,129 | -0.03(-0.33%) |
Oct 02, 2018 | 9.424 | 9.426 | 9.385 | 9.393 | 21,185 | +0.02(+0.25%) |