Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.218 | 9.259 | 9.071 | 9.183 | 7,459,909 | +0.00(+0.00%) |
Dec 28, 2018 | 9.165 | 9.253 | 9.071 | 9.183 | 5,857,915 | +0.09(+1.04%) |
Dec 27, 2018 | 8.900 | 9.088 | 8.754 | 9.088 | 7,360,562 | +0.14(+1.58%) |
Dec 26, 2018 | 8.699 | 8.953 | 8.635 | 8.947 | 7,280,138 | +0.28(+3.20%) |
Dec 24, 2018 | 8.694 | 8.770 | 8.546 | 8.670 | 4,602,041 | -0.08(-0.88%) |
Dec 21, 2018 | 8.906 | 9.059 | 8.729 | 8.747 | 8,657,078 | -0.18(-1.98%) |
Dec 20, 2018 | 9.077 | 9.088 | 8.782 | 8.923 | 9,865,385 | -0.17(-1.82%) |
Dec 19, 2018 | 9.124 | 9.377 | 9.035 | 9.088 | 8,606,049 | +0.06(+0.65%) |
Dec 18, 2018 | 9.047 | 9.177 | 9.000 | 9.029 | 8,251,187 | +0.09(+0.99%) |
Dec 17, 2018 | 9.430 | 9.442 | 8.923 | 8.941 | 9,844,256 | -0.50(-5.31%) |
Dec 14, 2018 | 9.354 | 9.483 | 9.324 | 9.442 | 4,427,963 | +0.05(+0.50%) |
Dec 13, 2018 | 9.560 | 9.595 | 9.360 | 9.395 | 5,327,031 | -0.11(-1.12%) |
Dec 12, 2018 | 9.576 | 9.582 | 9.397 | 9.501 | 5,101,403 | +0.02(+0.18%) |
Dec 11, 2018 | 9.484 | 9.530 | 9.415 | 9.484 | 6,865,423 | +0.10(+1.10%) |
Dec 10, 2018 | 9.559 | 9.625 | 9.282 | 9.380 | 7,143,949 | -0.16(-1.69%) |
Dec 07, 2018 | 9.616 | 9.720 | 9.530 | 9.541 | 4,486,088 | -0.07(-0.78%) |
Dec 06, 2018 | 9.731 | 9.737 | 9.380 | 9.616 | 8,281,604 | -0.12(-1.24%) |
Dec 04, 2018 | 9.898 | 9.933 | 9.725 | 9.737 | 4,482,439 | -0.19(-1.91%) |
Dec 03, 2018 | 9.887 | 9.976 | 9.843 | 9.927 | 3,331,044 | +0.12(+1.23%) |
Nov 30, 2018 | 9.800 | 9.841 | 9.783 | 9.806 | 1,970,222 | +0.01(+0.12%) |
Nov 29, 2018 | 9.852 | 9.864 | 9.783 | 9.794 | 2,056,613 | -0.04(-0.41%) |
Nov 28, 2018 | 9.754 | 9.835 | 9.725 | 9.835 | 2,141,042 | +0.12(+1.18%) |
Nov 27, 2018 | 9.748 | 9.777 | 9.691 | 9.720 | 2,947,246 | -0.02(-0.24%) |
Nov 26, 2018 | 9.829 | 9.887 | 9.743 | 9.743 | 2,785,594 | -0.03(-0.29%) |
Nov 23, 2018 | 9.737 | 9.809 | 9.708 | 9.771 | 1,075,820 | -0.01(-0.12%) |
Nov 21, 2018 | 9.783 | 9.783 | 9.783 | 0 | +0.17(+1.80%) | |
Nov 20, 2018 | 9.829 | 9.864 | 9.605 | 9.610 | 5,403,567 | -0.28(-2.79%) |
Nov 19, 2018 | 9.915 | 9.953 | 9.864 | 9.887 | 2,555,007 | -0.02(-0.23%) |
Nov 16, 2018 | 9.927 | 9.993 | 9.904 | 9.910 | 2,577,207 | -0.03(-0.29%) |
Nov 15, 2018 | 9.823 | 9.961 | 9.820 | 9.938 | 3,479,604 | +0.10(+1.05%) |
Nov 14, 2018 | 10.03 | 10.04 | 9.823 | 9.835 | 5,343,948 | -0.19(-1.89%) |
Nov 13, 2018 | 9.996 | 10.09 | 9.996 | 10.02 | 3,171,083 | +0.07(+0.69%) |
Nov 12, 2018 | 10.13 | 10.15 | 9.956 | 9.956 | 3,654,664 | -0.16(-1.59%) |
Nov 09, 2018 | 10.09 | 10.13 | 10.04 | 10.12 | 3,580,912 | +0.02(+0.23%) |
Nov 08, 2018 | 10.07 | 10.13 | 10.06 | 10.09 | 2,198,812 | +0.02(+0.23%) |
Nov 07, 2018 | 10.05 | 10.10 | 10.03 | 10.07 | 4,732,851 | +0.04(+0.40%) |
Nov 06, 2018 | 9.996 | 10.05 | 9.984 | 10.03 | 3,784,852 | +0.06(+0.64%) |
Nov 05, 2018 | 9.892 | 10.02 | 9.889 | 9.967 | 3,163,528 | +0.10(+0.99%) |
Nov 02, 2018 | 9.956 | 10.02 | 9.852 | 9.869 | 4,625,105 | -0.05(-0.52%) |
Nov 01, 2018 | 9.898 | 9.979 | 9.812 | 9.921 | 5,067,328 | +0.05(+0.47%) |
Oct 31, 2018 | 9.616 | 9.898 | 9.530 | 9.875 | 7,862,780 | +0.51(+5.47%) |
Oct 30, 2018 | 9.386 | 9.438 | 9.282 | 9.363 | 2,931,520 | +0.00(+0.00%) |
Oct 29, 2018 | 9.334 | 9.501 | 9.323 | 9.363 | 3,430,497 | +0.09(+0.93%) |
Oct 26, 2018 | 9.242 | 9.305 | 9.190 | 9.277 | 4,053,049 | +0.01(+0.06%) |
Oct 25, 2018 | 9.277 | 9.311 | 9.242 | 9.271 | 2,942,581 | +0.03(+0.37%) |
Oct 24, 2018 | 9.282 | 9.323 | 9.236 | 9.236 | 3,353,769 | -0.05(-0.50%) |
Oct 23, 2018 | 9.323 | 9.346 | 9.236 | 9.282 | 2,922,056 | -0.07(-0.74%) |
Oct 22, 2018 | 9.369 | 9.409 | 9.346 | 9.351 | 2,273,798 | -0.01(-0.06%) |
Oct 19, 2018 | 9.426 | 9.443 | 9.346 | 9.357 | 1,883,684 | -0.05(-0.49%) |
Oct 18, 2018 | 9.495 | 9.495 | 9.357 | 9.403 | 2,654,601 | -0.08(-0.85%) |
Oct 17, 2018 | 9.501 | 9.553 | 9.461 | 9.484 | 2,429,176 | -0.03(-0.30%) |
Oct 16, 2018 | 9.449 | 9.518 | 9.426 | 9.512 | 1,895,316 | +0.09(+0.92%) |
Oct 15, 2018 | 9.415 | 9.466 | 9.380 | 9.426 | 2,192,151 | +0.01(+0.06%) |
Oct 12, 2018 | 9.495 | 9.536 | 9.380 | 9.420 | 4,105,007 | -0.01(-0.06%) |
Oct 11, 2018 | 9.530 | 9.553 | 9.420 | 9.426 | 5,047,751 | -0.13(-1.33%) |
Oct 10, 2018 | 9.685 | 9.714 | 9.553 | 9.553 | 3,619,353 | -0.13(-1.37%) |
Oct 09, 2018 | 9.582 | 9.691 | 9.541 | 9.685 | 2,837,880 | +0.09(+0.90%) |
Oct 08, 2018 | 9.639 | 9.668 | 9.547 | 9.599 | 2,716,125 | -0.06(-0.66%) |
Oct 05, 2018 | 9.702 | 9.766 | 9.639 | 9.662 | 3,259,782 | -0.04(-0.42%) |
Oct 04, 2018 | 9.858 | 9.875 | 9.697 | 9.702 | 5,401,519 | -0.17(-1.69%) |
Oct 03, 2018 | 9.852 | 9.881 | 9.800 | 9.869 | 2,261,981 | +0.04(+0.41%) |
Oct 02, 2018 | 9.881 | 9.904 | 9.800 | 9.829 | 3,077,499 | -0.07(-0.76%) |