Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.970 | 9.120 | 8.540 | 8.830 | 103,400 | -0.08(-0.90%) |
Dec 28, 2018 | 8.360 | 8.980 | 8.360 | 8.910 | 294,100 | +0.56(+6.71%) |
Dec 27, 2018 | 8.840 | 9.010 | 8.101 | 8.350 | 124,492 | -0.64(-7.12%) |
Dec 26, 2018 | 8.390 | 9.020 | 7.740 | 8.990 | 207,179 | +0.71(+8.57%) |
Dec 24, 2018 | 8.510 | 8.715 | 8.190 | 8.280 | 140,800 | -0.23(-2.70%) |
Dec 21, 2018 | 8.210 | 8.610 | 7.700 | 8.510 | 214,300 | +0.34(+4.16%) |
Dec 20, 2018 | 8.860 | 9.210 | 8.060 | 8.170 | 145,775 | -0.49(-5.66%) |
Dec 19, 2018 | 8.470 | 9.310 | 8.470 | 8.660 | 278,196 | +0.05(+0.58%) |
Dec 18, 2018 | 8.360 | 8.920 | 8.350 | 8.610 | 226,397 | +0.25(+2.99%) |
Dec 17, 2018 | 8.250 | 8.595 | 8.200 | 8.360 | 178,572 | +0.02(+0.24%) |
Dec 14, 2018 | 8.170 | 8.640 | 8.080 | 8.340 | 52,000 | +0.09(+1.09%) |
Dec 13, 2018 | 9.050 | 9.200 | 8.220 | 8.250 | 236,950 | -0.78(-8.64%) |
Dec 12, 2018 | 8.550 | 9.190 | 8.545 | 9.030 | 151,043 | +0.27(+3.08%) |
Dec 11, 2018 | 8.410 | 8.920 | 8.410 | 8.760 | 146,144 | +0.01(+0.11%) |
Dec 10, 2018 | 8.760 | 9.630 | 8.740 | 8.750 | 41,767 | -0.25(-2.78%) |
Dec 07, 2018 | 9.810 | 9.990 | 8.790 | 9.000 | 73,300 | -0.70(-7.22%) |
Dec 06, 2018 | 9.310 | 10.11 | 9.305 | 9.700 | 70,236 | +0.30(+3.19%) |
Dec 04, 2018 | 9.810 | 10.12 | 9.305 | 9.400 | 56,300 | -0.46(-4.67%) |
Dec 03, 2018 | 9.930 | 10.30 | 9.650 | 9.860 | 55,795 | +0.07(+0.72%) |
Nov 30, 2018 | 9.800 | 10.19 | 9.560 | 9.790 | 9,900 | -0.11(-1.11%) |
Nov 29, 2018 | 10.04 | 10.21 | 9.690 | 9.900 | 48,031 | -0.16(-1.59%) |
Nov 28, 2018 | 10.03 | 10.44 | 9.930 | 10.06 | 29,683 | -0.01(-0.10%) |
Nov 27, 2018 | 10.35 | 10.44 | 9.815 | 10.07 | 111,784 | -0.31(-2.99%) |
Nov 26, 2018 | 9.960 | 10.38 | 9.585 | 10.38 | 77,775 | +0.53(+5.38%) |
Nov 23, 2018 | 9.730 | 10.30 | 9.705 | 9.850 | 17,900 | +0.12(+1.23%) |
Nov 21, 2018 | 9.730 | 9.730 | 9.730 | 0 | -0.03(-0.31%) | |
Nov 20, 2018 | 9.630 | 9.895 | 9.370 | 9.760 | 64,849 | +0.04(+0.41%) |
Nov 19, 2018 | 9.670 | 9.970 | 9.565 | 9.720 | 38,883 | -0.05(-0.51%) |
Nov 16, 2018 | 9.570 | 9.840 | 9.440 | 9.770 | 53,100 | +0.17(+1.77%) |
Nov 15, 2018 | 9.470 | 9.905 | 9.340 | 9.600 | 210,967 | +0.00(+0.00%) |
Nov 14, 2018 | 9.760 | 10.06 | 9.390 | 9.600 | 119,180 | -0.17(-1.74%) |
Nov 13, 2018 | 9.620 | 10.23 | 9.470 | 9.770 | 19,628 | +0.08(+0.83%) |
Nov 12, 2018 | 9.700 | 9.940 | 9.350 | 9.690 | 138,865 | +0.00(+0.00%) |
Nov 09, 2018 | 9.650 | 10.14 | 9.550 | 9.690 | 31,500 | -0.10(-1.02%) |
Nov 08, 2018 | 10.22 | 10.45 | 9.580 | 9.790 | 64,704 | -0.58(-5.59%) |
Nov 07, 2018 | 10.04 | 10.69 | 9.975 | 10.37 | 96,380 | +0.41(+4.12%) |
Nov 06, 2018 | 9.740 | 10.00 | 9.081 | 9.960 | 96,168 | +0.19(+1.94%) |
Nov 05, 2018 | 9.590 | 10.01 | 9.370 | 9.770 | 50,174 | +0.17(+1.77%) |
Nov 02, 2018 | 9.310 | 9.826 | 9.055 | 9.600 | 110,800 | +0.26(+2.78%) |
Nov 01, 2018 | 9.010 | 9.550 | 8.800 | 9.340 | 33,447 | +0.30(+3.32%) |
Oct 31, 2018 | 8.780 | 9.190 | 8.170 | 9.040 | 109,800 | +0.49(+5.73%) |
Oct 30, 2018 | 8.760 | 9.195 | 8.505 | 8.550 | 32,652 | -0.26(-2.95%) |
Oct 29, 2018 | 8.560 | 9.160 | 8.553 | 8.810 | 44,333 | +0.32(+3.77%) |
Oct 26, 2018 | 8.740 | 9.130 | 8.400 | 8.490 | 112,200 | -0.40(-4.50%) |
Oct 25, 2018 | 9.000 | 9.305 | 8.517 | 8.890 | 126,643 | -0.16(-1.77%) |
Oct 24, 2018 | 9.750 | 10.19 | 8.850 | 9.050 | 47,131 | -0.74(-7.56%) |
Oct 23, 2018 | 9.840 | 10.15 | 9.580 | 9.790 | 49,294 | -0.15(-1.51%) |
Oct 22, 2018 | 10.15 | 10.56 | 9.870 | 9.940 | 44,275 | -0.25(-2.45%) |
Oct 19, 2018 | 10.22 | 10.58 | 10.12 | 10.19 | 82,300 | -0.10(-0.97%) |
Oct 18, 2018 | 10.98 | 11.41 | 10.03 | 10.29 | 69,529 | -0.71(-6.45%) |
Oct 17, 2018 | 11.37 | 11.86 | 10.76 | 11.00 | 37,464 | -0.45(-3.93%) |
Oct 16, 2018 | 10.80 | 11.60 | 10.50 | 11.45 | 79,850 | +0.77(+7.21%) |
Oct 15, 2018 | 10.44 | 10.92 | 10.33 | 10.68 | 48,573 | +0.13(+1.23%) |
Oct 12, 2018 | 10.87 | 11.04 | 10.33 | 10.55 | 57,800 | -0.26(-2.41%) |
Oct 11, 2018 | 11.02 | 11.52 | 10.56 | 10.81 | 56,638 | -0.27(-2.44%) |
Oct 10, 2018 | 11.25 | 11.62 | 10.93 | 11.08 | 40,289 | -0.13(-1.16%) |
Oct 09, 2018 | 11.30 | 11.67 | 11.14 | 11.21 | 84,246 | -0.18(-1.58%) |
Oct 08, 2018 | 11.64 | 11.79 | 11.14 | 11.39 | 56,008 | -0.32(-2.73%) |
Oct 05, 2018 | 11.75 | 11.88 | 11.08 | 11.71 | 42,300 | +0.04(+0.34%) |
Oct 04, 2018 | 11.46 | 11.67 | 11.04 | 11.67 | 116,035 | +0.26(+2.28%) |
Oct 03, 2018 | 11.47 | 11.61 | 11.02 | 11.41 | 177,337 | -0.12(-1.04%) |
Oct 02, 2018 | 11.91 | 11.91 | 11.40 | 11.53 | 113,889 | -0.28(-2.37%) |