Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.654 | 9.798 | 9.604 | 9.719 | 868,003 | +0.14(+1.42%) |
Dec 28, 2018 | 9.489 | 9.640 | 9.381 | 9.582 | 967,959 | +0.12(+1.29%) |
Dec 27, 2018 | 9.482 | 9.590 | 9.072 | 9.460 | 1,244,004 | -0.19(-1.94%) |
Dec 26, 2018 | 9.166 | 9.647 | 8.842 | 9.647 | 1,716,171 | +0.55(+6.00%) |
Dec 24, 2018 | 9.568 | 9.582 | 9.058 | 9.101 | 806,052 | -0.44(-4.59%) |
Dec 21, 2018 | 9.726 | 9.927 | 9.460 | 9.539 | 1,899,027 | -0.19(-1.99%) |
Dec 20, 2018 | 10.31 | 10.57 | 9.669 | 9.733 | 1,038,655 | -0.69(-6.62%) |
Dec 19, 2018 | 10.26 | 10.76 | 10.19 | 10.42 | 2,240,470 | +0.23(+2.26%) |
Dec 18, 2018 | 10.49 | 10.68 | 10.08 | 10.19 | 2,556,961 | -0.34(-3.27%) |
Dec 17, 2018 | 10.84 | 11.05 | 10.35 | 10.54 | 1,414,470 | -0.35(-3.23%) |
Dec 14, 2018 | 10.64 | 11.05 | 10.59 | 10.89 | 3,246,903 | +0.19(+1.75%) |
Dec 13, 2018 | 10.29 | 10.77 | 10.22 | 10.70 | 1,444,887 | +0.38(+3.69%) |
Dec 12, 2018 | 9.985 | 10.47 | 9.898 | 10.32 | 1,375,841 | +0.45(+4.59%) |
Dec 11, 2018 | 9.891 | 10.04 | 9.823 | 9.870 | 911,294 | +0.09(+0.88%) |
Dec 10, 2018 | 9.625 | 9.783 | 9.539 | 9.783 | 1,400,820 | +0.11(+1.19%) |
Dec 07, 2018 | 9.783 | 9.949 | 9.597 | 9.669 | 1,125,550 | +0.06(+0.60%) |
Dec 06, 2018 | 9.604 | 9.683 | 9.431 | 9.611 | 789,270 | -0.12(-1.25%) |
Dec 04, 2018 | 9.985 | 10.12 | 9.726 | 9.733 | 795,194 | -0.30(-3.01%) |
Dec 03, 2018 | 9.740 | 10.05 | 9.712 | 10.03 | 971,882 | +0.45(+4.72%) |
Nov 30, 2018 | 9.704 | 9.762 | 9.532 | 9.582 | 918,399 | -0.13(-1.33%) |
Nov 29, 2018 | 9.697 | 9.941 | 9.640 | 9.712 | 985,011 | +0.06(+0.60%) |
Nov 28, 2018 | 9.582 | 9.661 | 9.302 | 9.654 | 1,049,214 | +0.08(+0.83%) |
Nov 27, 2018 | 9.740 | 9.791 | 9.525 | 9.575 | 573,689 | -0.20(-2.06%) |
Nov 26, 2018 | 9.992 | 10.06 | 9.744 | 9.776 | 388,766 | -0.14(-1.38%) |
Nov 23, 2018 | 9.783 | 9.963 | 9.783 | 9.913 | 109,144 | -0.09(-0.93%) |
Nov 21, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.17(+1.75%) | |
Nov 20, 2018 | 9.891 | 9.949 | 9.740 | 9.834 | 804,653 | -0.18(-1.79%) |
Nov 19, 2018 | 9.999 | 10.09 | 9.920 | 10.01 | 538,668 | +0.03(+0.29%) |
Nov 16, 2018 | 9.783 | 10.08 | 9.726 | 9.985 | 613,658 | +0.19(+1.91%) |
Nov 15, 2018 | 9.877 | 9.956 | 9.679 | 9.798 | 1,113,135 | -0.12(-1.17%) |
Nov 14, 2018 | 10.05 | 10.10 | 9.879 | 9.914 | 1,315,052 | +0.00(+0.00%) |
Nov 13, 2018 | 10.24 | 10.31 | 9.893 | 9.914 | 710,336 | -0.26(-2.55%) |
Nov 12, 2018 | 10.44 | 10.54 | 10.17 | 10.17 | 440,073 | -0.25(-2.42%) |
Nov 09, 2018 | 10.53 | 10.66 | 10.41 | 10.43 | 387,673 | -0.15(-1.39%) |
Nov 08, 2018 | 10.63 | 11.07 | 10.55 | 10.57 | 1,232,671 | +0.05(+0.47%) |
Nov 07, 2018 | 11.03 | 11.03 | 10.48 | 10.53 | 828,714 | +0.04(+0.33%) |
Nov 06, 2018 | 10.55 | 10.64 | 10.44 | 10.49 | 474,391 | -0.04(-0.33%) |
Nov 05, 2018 | 10.54 | 10.69 | 10.50 | 10.53 | 884,260 | +0.01(+0.07%) |
Nov 02, 2018 | 10.62 | 10.67 | 10.43 | 10.52 | 679,353 | -0.09(-0.86%) |
Nov 01, 2018 | 10.38 | 10.65 | 10.31 | 10.61 | 403,704 | +0.24(+2.30%) |
Oct 31, 2018 | 10.55 | 10.67 | 10.37 | 10.37 | 422,113 | -0.13(-1.20%) |
Oct 30, 2018 | 10.38 | 10.66 | 10.25 | 10.50 | 426,792 | +0.11(+1.08%) |
Oct 29, 2018 | 10.53 | 10.63 | 10.30 | 10.38 | 647,152 | -0.05(-0.47%) |
Oct 26, 2018 | 10.49 | 10.52 | 10.20 | 10.43 | 732,904 | -0.15(-1.39%) |
Oct 25, 2018 | 10.54 | 10.64 | 10.43 | 10.58 | 494,297 | +0.15(+1.41%) |
Oct 24, 2018 | 11.09 | 11.09 | 10.37 | 10.43 | 875,564 | -0.55(-4.99%) |
Oct 23, 2018 | 11.05 | 11.11 | 10.85 | 10.98 | 382,100 | -0.20(-1.82%) |
Oct 22, 2018 | 11.11 | 11.23 | 11.02 | 11.19 | 294,123 | +0.13(+1.14%) |
Oct 19, 2018 | 11.04 | 11.42 | 11.04 | 11.06 | 718,235 | +0.04(+0.38%) |
Oct 18, 2018 | 11.02 | 11.25 | 11.01 | 11.02 | 726,415 | -0.08(-0.70%) |
Oct 17, 2018 | 11.36 | 11.36 | 11.04 | 11.09 | 567,616 | -0.24(-2.11%) |
Oct 16, 2018 | 11.37 | 11.53 | 11.18 | 11.33 | 1,152,028 | -0.04(-0.31%) |
Oct 15, 2018 | 11.56 | 11.58 | 11.37 | 11.37 | 303,243 | -0.12(-1.04%) |
Oct 12, 2018 | 11.76 | 11.77 | 11.46 | 11.49 | 770,361 | -0.07(-0.61%) |
Oct 11, 2018 | 11.66 | 11.85 | 11.51 | 11.56 | 617,367 | -0.15(-1.26%) |
Oct 10, 2018 | 12.11 | 12.12 | 11.68 | 11.70 | 665,229 | -0.34(-2.80%) |
Oct 09, 2018 | 11.99 | 12.17 | 11.92 | 12.04 | 393,360 | +0.06(+0.53%) |
Oct 08, 2018 | 12.11 | 12.25 | 11.96 | 11.98 | 596,411 | -0.12(-0.99%) |
Oct 05, 2018 | 11.92 | 12.15 | 11.84 | 12.10 | 363,176 | +0.21(+1.77%) |
Oct 04, 2018 | 11.87 | 11.99 | 11.81 | 11.89 | 366,626 | -0.01(-0.06%) |
Oct 03, 2018 | 11.92 | 12.14 | 11.83 | 11.89 | 319,069 | +0.03(+0.24%) |
Oct 02, 2018 | 12.18 | 12.18 | 11.73 | 11.87 | 876,423 | -0.26(-2.14%) |