Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.602 | 8.749 | 8.356 | 8.616 | 605,293 | +0.12(+1.41%) |
Dec 28, 2018 | 8.216 | 8.502 | 8.210 | 8.496 | 784,311 | +0.35(+4.33%) |
Dec 27, 2018 | 8.050 | 8.163 | 7.904 | 8.143 | 394,504 | +0.10(+1.24%) |
Dec 26, 2018 | 7.651 | 8.063 | 7.644 | 8.043 | 418,856 | +0.41(+5.31%) |
Dec 24, 2018 | 7.671 | 7.724 | 7.584 | 7.638 | 494,666 | -0.16(-2.05%) |
Dec 21, 2018 | 8.117 | 8.123 | 7.784 | 7.797 | 710,810 | -0.23(-2.85%) |
Dec 20, 2018 | 8.277 | 8.369 | 7.848 | 8.026 | 730,024 | -0.30(-3.57%) |
Dec 19, 2018 | 8.482 | 8.567 | 8.303 | 8.323 | 230,679 | -0.17(-2.02%) |
Dec 18, 2018 | 8.455 | 8.640 | 8.350 | 8.495 | 340,145 | +0.03(+0.39%) |
Dec 17, 2018 | 8.719 | 8.719 | 8.429 | 8.462 | 347,775 | -0.28(-3.17%) |
Dec 14, 2018 | 8.878 | 8.937 | 8.719 | 8.739 | 159,257 | -0.19(-2.14%) |
Dec 13, 2018 | 8.957 | 8.964 | 8.896 | 8.931 | 73,474 | +0.01(+0.07%) |
Dec 12, 2018 | 8.970 | 9.017 | 8.891 | 8.924 | 136,216 | +0.08(+0.90%) |
Dec 11, 2018 | 9.010 | 9.025 | 8.786 | 8.845 | 151,317 | -0.06(-0.67%) |
Dec 10, 2018 | 9.023 | 9.070 | 8.786 | 8.904 | 257,704 | -0.13(-1.46%) |
Dec 07, 2018 | 9.241 | 9.241 | 8.984 | 9.037 | 161,982 | -0.13(-1.37%) |
Dec 06, 2018 | 9.169 | 9.169 | 8.940 | 9.162 | 258,325 | -0.08(-0.86%) |
Dec 04, 2018 | 9.578 | 9.578 | 9.215 | 9.241 | 157,289 | -0.29(-3.05%) |
Dec 03, 2018 | 9.459 | 9.560 | 9.403 | 9.532 | 194,811 | +0.18(+1.98%) |
Nov 30, 2018 | 9.235 | 9.373 | 9.169 | 9.347 | 350,608 | +0.18(+1.95%) |
Nov 29, 2018 | 9.076 | 9.169 | 9.043 | 9.169 | 142,538 | +0.09(+0.95%) |
Nov 28, 2018 | 8.931 | 9.083 | 8.885 | 9.083 | 204,772 | +0.20(+2.23%) |
Nov 27, 2018 | 8.878 | 8.890 | 8.836 | 8.885 | 187,648 | +0.00(+0.00%) |
Nov 26, 2018 | 8.838 | 8.885 | 8.786 | 8.885 | 149,514 | +0.12(+1.36%) |
Nov 23, 2018 | 8.753 | 8.812 | 8.746 | 8.766 | 83,564 | -0.05(-0.60%) |
Nov 21, 2018 | 8.819 | 8.819 | 8.819 | 0 | +0.05(+0.58%) | |
Nov 20, 2018 | 8.853 | 8.893 | 8.762 | 8.768 | 303,301 | -0.18(-2.05%) |
Nov 19, 2018 | 9.077 | 9.109 | 8.926 | 8.952 | 327,542 | -0.14(-1.52%) |
Nov 16, 2018 | 9.083 | 9.175 | 9.057 | 9.090 | 208,443 | -0.01(-0.07%) |
Nov 15, 2018 | 9.090 | 9.188 | 9.050 | 9.096 | 366,977 | -0.03(-0.29%) |
Nov 14, 2018 | 9.313 | 9.339 | 9.103 | 9.122 | 207,240 | -0.14(-1.56%) |
Nov 13, 2018 | 9.300 | 9.321 | 9.221 | 9.267 | 220,853 | -0.01(-0.07%) |
Nov 12, 2018 | 9.477 | 9.477 | 9.254 | 9.273 | 155,387 | -0.16(-1.74%) |
Nov 09, 2018 | 9.477 | 9.477 | 9.392 | 9.438 | 113,668 | -0.09(-0.90%) |
Nov 08, 2018 | 9.503 | 9.536 | 9.457 | 9.523 | 171,544 | +0.02(+0.21%) |
Nov 07, 2018 | 9.378 | 9.516 | 9.372 | 9.503 | 204,612 | +0.23(+2.48%) |
Nov 06, 2018 | 9.208 | 9.300 | 9.208 | 9.273 | 160,502 | +0.04(+0.43%) |
Nov 05, 2018 | 9.188 | 9.234 | 9.162 | 9.234 | 216,655 | +0.08(+0.86%) |
Nov 02, 2018 | 9.195 | 9.241 | 9.077 | 9.155 | 272,895 | +0.00(+0.00%) |
Nov 01, 2018 | 9.063 | 9.155 | 9.037 | 9.155 | 174,631 | +0.12(+1.38%) |
Oct 31, 2018 | 8.985 | 9.109 | 8.965 | 9.031 | 374,783 | +0.14(+1.55%) |
Oct 30, 2018 | 8.867 | 8.945 | 8.798 | 8.893 | 408,580 | +0.02(+0.22%) |
Oct 29, 2018 | 9.096 | 9.138 | 8.794 | 8.873 | 355,943 | -0.12(-1.31%) |
Oct 26, 2018 | 9.195 | 9.195 | 8.926 | 8.991 | 1,420,703 | -0.31(-3.32%) |
Oct 25, 2018 | 9.293 | 9.351 | 9.221 | 9.300 | 247,885 | +0.03(+0.35%) |
Oct 24, 2018 | 9.536 | 9.549 | 9.254 | 9.267 | 151,421 | -0.26(-2.75%) |
Oct 23, 2018 | 9.516 | 9.555 | 9.385 | 9.529 | 182,693 | -0.09(-0.91%) |
Oct 22, 2018 | 9.702 | 9.702 | 9.591 | 9.617 | 82,420 | -0.05(-0.47%) |
Oct 19, 2018 | 9.630 | 9.689 | 9.604 | 9.663 | 98,245 | +0.08(+0.82%) |
Oct 18, 2018 | 9.715 | 9.715 | 9.552 | 9.584 | 158,392 | -0.15(-1.54%) |
Oct 17, 2018 | 9.708 | 9.748 | 9.591 | 9.735 | 217,531 | +0.07(+0.74%) |
Oct 16, 2018 | 9.513 | 9.669 | 9.506 | 9.663 | 161,465 | +0.21(+2.21%) |
Oct 15, 2018 | 9.487 | 9.545 | 9.428 | 9.454 | 199,669 | -0.03(-0.28%) |
Oct 12, 2018 | 9.467 | 9.532 | 9.337 | 9.480 | 490,307 | +0.12(+1.25%) |
Oct 11, 2018 | 9.591 | 9.604 | 9.271 | 9.363 | 583,605 | -0.27(-2.84%) |
Oct 10, 2018 | 9.891 | 9.904 | 9.474 | 9.637 | 558,524 | -0.29(-2.96%) |
Oct 09, 2018 | 9.956 | 10.00 | 9.911 | 9.930 | 192,515 | +0.01(+0.07%) |
Oct 08, 2018 | 10.10 | 10.14 | 9.858 | 9.924 | 572,314 | -0.20(-1.93%) |
Oct 05, 2018 | 10.28 | 10.31 | 10.03 | 10.12 | 282,321 | -0.19(-1.84%) |
Oct 04, 2018 | 10.44 | 10.46 | 10.26 | 10.31 | 180,011 | -0.14(-1.31%) |
Oct 03, 2018 | 10.46 | 10.48 | 10.44 | 10.45 | 88,995 | +0.01(+0.06%) |
Oct 02, 2018 | 10.45 | 10.46 | 10.44 | 10.44 | 52,885 | -0.01(-0.06%) |