Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.057 | 9.085 | 8.938 | 9.030 | 58,974 | +0.05(+0.61%) |
Dec 28, 2018 | 8.874 | 9.085 | 8.701 | 8.975 | 136,878 | +0.13(+1.45%) |
Dec 27, 2018 | 8.801 | 8.972 | 8.226 | 8.847 | 325,962 | -0.11(-1.22%) |
Dec 26, 2018 | 8.783 | 8.966 | 8.683 | 8.957 | 79,160 | +0.29(+3.38%) |
Dec 24, 2018 | 8.756 | 8.929 | 8.637 | 8.664 | 125,827 | -0.27(-2.97%) |
Dec 21, 2018 | 9.359 | 9.359 | 8.929 | 8.929 | 142,348 | -0.31(-3.36%) |
Dec 20, 2018 | 9.405 | 9.478 | 9.039 | 9.240 | 156,472 | -0.12(-1.27%) |
Dec 19, 2018 | 9.569 | 9.706 | 9.341 | 9.359 | 108,368 | -0.10(-1.06%) |
Dec 18, 2018 | 9.414 | 9.569 | 9.341 | 9.459 | 52,499 | +0.02(+0.19%) |
Dec 17, 2018 | 9.743 | 9.761 | 9.350 | 9.441 | 150,331 | -0.30(-3.10%) |
Dec 14, 2018 | 9.871 | 9.898 | 9.505 | 9.743 | 119,043 | -0.19(-1.93%) |
Dec 13, 2018 | 10.07 | 10.12 | 9.866 | 9.935 | 44,688 | -0.12(-1.18%) |
Dec 12, 2018 | 10.15 | 10.30 | 10.01 | 10.05 | 116,082 | +0.00(+0.00%) |
Dec 11, 2018 | 9.953 | 10.10 | 9.916 | 10.05 | 117,708 | +0.18(+1.85%) |
Dec 10, 2018 | 9.944 | 9.965 | 9.633 | 9.871 | 94,914 | -0.01(-0.09%) |
Dec 07, 2018 | 10.44 | 10.47 | 9.825 | 9.880 | 141,035 | -0.45(-4.34%) |
Dec 06, 2018 | 10.28 | 10.39 | 10.01 | 10.33 | 223,638 | +0.00(+0.00%) |
Dec 04, 2018 | 10.41 | 10.65 | 10.25 | 10.33 | 214,234 | -0.16(-1.57%) |
Dec 03, 2018 | 9.953 | 10.63 | 9.935 | 10.49 | 279,637 | +0.64(+6.49%) |
Nov 30, 2018 | 9.852 | 9.907 | 9.715 | 9.852 | 108,101 | -0.09(-0.92%) |
Nov 29, 2018 | 10.03 | 10.06 | 9.916 | 9.944 | 112,874 | -0.06(-0.64%) |
Nov 28, 2018 | 9.651 | 10.20 | 9.633 | 10.01 | 276,119 | +0.45(+4.68%) |
Nov 27, 2018 | 9.450 | 9.651 | 9.414 | 9.560 | 136,021 | -0.05(-0.57%) |
Nov 26, 2018 | 9.569 | 9.734 | 9.470 | 9.615 | 125,033 | +0.08(+0.86%) |
Nov 23, 2018 | 9.642 | 9.743 | 9.523 | 9.533 | 29,213 | -0.13(-1.32%) |
Nov 21, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.12(+1.25%) | |
Nov 20, 2018 | 9.478 | 9.779 | 9.459 | 9.542 | 112,299 | -0.18(-1.88%) |
Nov 19, 2018 | 9.999 | 10.08 | 9.724 | 9.724 | 175,299 | -0.43(-4.23%) |
Nov 16, 2018 | 10.16 | 10.19 | 9.907 | 10.15 | 98,911 | -0.05(-0.54%) |
Nov 15, 2018 | 10.05 | 10.27 | 9.962 | 10.21 | 125,532 | +0.14(+1.36%) |
Nov 14, 2018 | 10.27 | 10.27 | 10.04 | 10.07 | 118,708 | -0.14(-1.34%) |
Nov 13, 2018 | 10.36 | 10.42 | 10.11 | 10.21 | 144,922 | -0.10(-0.98%) |
Nov 12, 2018 | 10.67 | 10.67 | 10.08 | 10.31 | 231,533 | -0.53(-4.89%) |
Nov 09, 2018 | 10.92 | 10.92 | 10.71 | 10.84 | 150,226 | -0.19(-1.74%) |
Nov 08, 2018 | 11.30 | 11.33 | 10.92 | 11.03 | 154,202 | -0.23(-2.03%) |
Nov 07, 2018 | 11.07 | 11.34 | 10.99 | 11.26 | 203,767 | +0.22(+2.03%) |
Nov 06, 2018 | 11.21 | 11.28 | 10.84 | 11.04 | 202,559 | -0.25(-2.23%) |
Nov 05, 2018 | 11.22 | 11.33 | 11.01 | 11.29 | 243,466 | -0.09(-0.80%) |
Nov 02, 2018 | 11.73 | 11.73 | 11.26 | 11.38 | 218,829 | -0.37(-3.11%) |
Nov 01, 2018 | 11.46 | 11.84 | 11.43 | 11.74 | 367,481 | +0.37(+3.21%) |
Oct 31, 2018 | 11.24 | 11.40 | 11.21 | 11.38 | 267,855 | +0.31(+2.81%) |
Oct 30, 2018 | 10.88 | 11.11 | 10.88 | 11.07 | 243,286 | +0.19(+1.77%) |
Oct 29, 2018 | 11.27 | 11.40 | 10.67 | 10.88 | 460,619 | -0.30(-2.70%) |
Oct 26, 2018 | 11.19 | 11.51 | 11.08 | 11.18 | 364,242 | -0.36(-3.09%) |
Oct 25, 2018 | 11.11 | 11.70 | 11.10 | 11.53 | 752,413 | +0.73(+6.77%) |
Oct 24, 2018 | 10.80 | 11.32 | 10.59 | 10.80 | 1,173,539 | -0.17(-1.58%) |
Oct 23, 2018 | 9.633 | 11.12 | 9.350 | 10.98 | 1,283,330 | +2.12(+23.94%) |
Oct 22, 2018 | 8.820 | 8.948 | 8.747 | 8.856 | 479,052 | +0.22(+2.54%) |
Oct 19, 2018 | 8.829 | 8.838 | 8.609 | 8.637 | 112,369 | -0.19(-2.17%) |
Oct 18, 2018 | 8.911 | 8.920 | 8.801 | 8.829 | 154,433 | -0.04(-0.41%) |
Oct 17, 2018 | 9.002 | 9.048 | 8.737 | 8.865 | 132,822 | +0.07(+0.83%) |
Oct 16, 2018 | 8.701 | 8.810 | 8.619 | 8.792 | 109,858 | +0.25(+2.89%) |
Oct 15, 2018 | 8.500 | 8.591 | 8.408 | 8.545 | 75,964 | +0.02(+0.21%) |
Oct 12, 2018 | 8.472 | 8.564 | 8.417 | 8.527 | 92,127 | +0.14(+1.63%) |
Oct 11, 2018 | 8.463 | 8.673 | 8.344 | 8.390 | 97,984 | -0.04(-0.43%) |
Oct 10, 2018 | 8.829 | 8.838 | 8.390 | 8.427 | 115,797 | -0.41(-4.65%) |
Oct 09, 2018 | 8.829 | 8.957 | 8.783 | 8.838 | 62,945 | +0.00(+0.00%) |
Oct 08, 2018 | 8.820 | 8.847 | 8.747 | 8.838 | 184,095 | +0.01(+0.10%) |
Oct 05, 2018 | 8.847 | 8.884 | 8.335 | 8.829 | 106,898 | -0.02(-0.21%) |
Oct 04, 2018 | 8.975 | 8.984 | 8.536 | 8.847 | 250,329 | -0.16(-1.83%) |
Oct 03, 2018 | 8.975 | 9.057 | 8.863 | 9.012 | 108,339 | +0.07(+0.82%) |
Oct 02, 2018 | 9.057 | 9.057 | 8.801 | 8.938 | 112,699 | -0.16(-1.71%) |