Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.298 | 9.298 | 9.097 | 9.151 | 252,401 | -0.09(-0.96%) |
Dec 28, 2018 | 9.287 | 9.328 | 9.198 | 9.239 | 383,170 | -0.07(-0.70%) |
Dec 27, 2018 | 9.162 | 9.340 | 9.162 | 9.304 | 328,423 | -0.01(-0.06%) |
Dec 26, 2018 | 9.399 | 9.529 | 9.180 | 9.310 | 493,487 | +0.00(+0.00%) |
Dec 24, 2018 | 9.298 | 9.381 | 9.015 | 9.310 | 297,908 | +0.00(+0.00%) |
Dec 21, 2018 | 9.145 | 9.458 | 9.145 | 9.310 | 794,253 | +0.16(+1.74%) |
Dec 20, 2018 | 9.269 | 9.311 | 9.003 | 9.151 | 494,225 | -0.14(-1.53%) |
Dec 19, 2018 | 9.375 | 9.553 | 9.263 | 9.292 | 443,054 | -0.07(-0.76%) |
Dec 18, 2018 | 9.523 | 9.553 | 9.328 | 9.363 | 606,549 | -0.15(-1.61%) |
Dec 17, 2018 | 9.712 | 9.774 | 9.511 | 9.517 | 315,043 | -0.24(-2.48%) |
Dec 14, 2018 | 9.789 | 9.801 | 9.688 | 9.759 | 163,925 | -0.07(-0.66%) |
Dec 13, 2018 | 9.901 | 9.975 | 9.813 | 9.824 | 121,342 | -0.07(-0.72%) |
Dec 12, 2018 | 9.765 | 10.03 | 9.765 | 9.895 | 192,654 | +0.14(+1.45%) |
Dec 11, 2018 | 10.08 | 10.09 | 9.754 | 9.754 | 284,603 | -0.11(-1.08%) |
Dec 10, 2018 | 9.813 | 9.884 | 9.629 | 9.860 | 267,740 | +0.02(+0.24%) |
Dec 07, 2018 | 9.860 | 10.01 | 9.783 | 9.836 | 215,184 | +0.17(+1.77%) |
Dec 06, 2018 | 9.647 | 9.742 | 9.417 | 9.665 | 619,226 | -0.08(-0.85%) |
Dec 04, 2018 | 9.990 | 9.990 | 9.730 | 9.748 | 455,067 | -0.22(-2.19%) |
Dec 03, 2018 | 10.04 | 10.17 | 9.907 | 9.966 | 213,695 | +0.07(+0.66%) |
Nov 30, 2018 | 9.913 | 9.996 | 9.813 | 9.901 | 182,703 | -0.07(-0.71%) |
Nov 29, 2018 | 9.783 | 10.01 | 9.783 | 9.972 | 220,256 | +0.22(+2.24%) |
Nov 28, 2018 | 9.824 | 9.860 | 9.612 | 9.754 | 303,988 | -0.10(-1.02%) |
Nov 27, 2018 | 9.919 | 9.990 | 9.783 | 9.854 | 140,913 | -0.15(-1.54%) |
Nov 26, 2018 | 9.943 | 10.02 | 9.848 | 10.01 | 266,430 | +0.21(+2.11%) |
Nov 23, 2018 | 9.895 | 9.901 | 9.783 | 9.801 | 92,536 | -0.27(-2.64%) |
Nov 21, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.28(+2.84%) | |
Nov 20, 2018 | 10.05 | 10.08 | 9.789 | 9.789 | 507,029 | -0.40(-3.89%) |
Nov 19, 2018 | 10.05 | 10.19 | 10.03 | 10.19 | 317,352 | +0.12(+1.23%) |
Nov 16, 2018 | 10.05 | 10.20 | 10.02 | 10.06 | 209,940 | +0.00(+0.00%) |
Nov 15, 2018 | 9.878 | 10.11 | 9.878 | 10.06 | 884,162 | +0.10(+1.01%) |
Nov 14, 2018 | 10.00 | 10.04 | 9.908 | 9.960 | 163,770 | +0.14(+1.38%) |
Nov 13, 2018 | 9.783 | 9.954 | 9.754 | 9.824 | 255,686 | +0.05(+0.54%) |
Nov 12, 2018 | 9.858 | 9.858 | 9.725 | 9.771 | 190,895 | -0.06(-0.59%) |
Nov 09, 2018 | 9.887 | 9.939 | 9.713 | 9.829 | 238,680 | -0.12(-1.22%) |
Nov 08, 2018 | 10.07 | 10.15 | 9.927 | 9.950 | 977,399 | -0.17(-1.66%) |
Nov 07, 2018 | 10.33 | 10.40 | 10.11 | 10.12 | 400,531 | -0.12(-1.19%) |
Nov 06, 2018 | 10.14 | 10.64 | 9.887 | 10.24 | 851,519 | +0.42(+4.24%) |
Nov 05, 2018 | 9.800 | 9.916 | 9.760 | 9.823 | 347,203 | +0.06(+0.65%) |
Nov 02, 2018 | 9.812 | 9.812 | 9.742 | 9.760 | 223,978 | -0.03(-0.30%) |
Nov 01, 2018 | 9.846 | 9.950 | 9.731 | 9.789 | 430,577 | -0.06(-0.65%) |
Oct 31, 2018 | 9.904 | 10.08 | 9.719 | 9.852 | 337,526 | -0.01(-0.12%) |
Oct 30, 2018 | 9.667 | 9.887 | 9.627 | 9.864 | 255,484 | +0.21(+2.16%) |
Oct 29, 2018 | 9.748 | 9.904 | 9.583 | 9.656 | 217,589 | +0.04(+0.42%) |
Oct 26, 2018 | 9.685 | 9.748 | 9.546 | 9.615 | 117,091 | -0.09(-0.89%) |
Oct 25, 2018 | 9.702 | 9.731 | 9.650 | 9.702 | 178,864 | +0.05(+0.48%) |
Oct 24, 2018 | 9.898 | 9.901 | 9.644 | 9.656 | 125,270 | -0.22(-2.22%) |
Oct 23, 2018 | 9.829 | 9.991 | 9.586 | 9.875 | 302,193 | +0.01(+0.06%) |
Oct 22, 2018 | 9.979 | 10.03 | 9.835 | 9.870 | 96,298 | -0.10(-1.04%) |
Oct 19, 2018 | 10.03 | 10.16 | 9.945 | 9.974 | 127,123 | -0.06(-0.58%) |
Oct 18, 2018 | 10.01 | 10.08 | 10.00 | 10.03 | 171,901 | -0.10(-1.03%) |
Oct 17, 2018 | 10.22 | 10.22 | 10.01 | 10.14 | 237,761 | -0.08(-0.79%) |
Oct 16, 2018 | 10.05 | 10.25 | 10.01 | 10.22 | 113,784 | +0.20(+1.96%) |
Oct 15, 2018 | 10.15 | 10.19 | 10.01 | 10.02 | 114,986 | -0.17(-1.65%) |
Oct 12, 2018 | 10.20 | 10.40 | 10.09 | 10.19 | 127,296 | +0.10(+0.97%) |
Oct 11, 2018 | 10.16 | 10.27 | 10.07 | 10.09 | 167,539 | -0.09(-0.91%) |
Oct 10, 2018 | 10.46 | 10.49 | 10.16 | 10.18 | 183,277 | -0.30(-2.87%) |
Oct 09, 2018 | 10.42 | 10.54 | 10.34 | 10.48 | 85,952 | +0.05(+0.44%) |
Oct 08, 2018 | 10.57 | 10.75 | 10.41 | 10.44 | 91,634 | -0.15(-1.42%) |
Oct 05, 2018 | 10.57 | 10.62 | 10.52 | 10.59 | 97,893 | +0.01(+0.05%) |
Oct 04, 2018 | 10.63 | 10.63 | 10.48 | 10.58 | 157,755 | -0.06(-0.54%) |
Oct 03, 2018 | 10.64 | 10.66 | 10.55 | 10.64 | 296,902 | +0.06(+0.55%) |
Oct 02, 2018 | 10.64 | 10.67 | 10.55 | 10.58 | 98,403 | -0.06(-0.54%) |