Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.457 | 8.616 | 8.298 | 8.584 | 753,992 | +0.14(+1.60%) |
Dec 28, 2018 | 8.322 | 8.544 | 8.266 | 8.449 | 890,875 | +0.13(+1.53%) |
Dec 27, 2018 | 8.529 | 8.580 | 8.195 | 8.322 | 568,732 | -0.30(-3.50%) |
Dec 26, 2018 | 8.346 | 8.670 | 8.187 | 8.624 | 553,520 | +0.33(+3.93%) |
Dec 24, 2018 | 8.409 | 8.465 | 8.250 | 8.298 | 343,089 | -0.11(-1.32%) |
Dec 21, 2018 | 8.235 | 8.759 | 8.155 | 8.409 | 4,105,375 | +0.19(+2.32%) |
Dec 20, 2018 | 8.473 | 8.568 | 8.131 | 8.219 | 810,120 | -0.31(-3.63%) |
Dec 19, 2018 | 8.592 | 9.015 | 8.473 | 8.529 | 617,103 | -0.04(-0.46%) |
Dec 18, 2018 | 8.966 | 9.005 | 8.529 | 8.568 | 743,660 | -0.37(-4.18%) |
Dec 17, 2018 | 9.363 | 9.493 | 8.870 | 8.942 | 708,108 | -0.43(-4.58%) |
Dec 14, 2018 | 9.308 | 9.466 | 9.268 | 9.371 | 402,850 | -0.02(-0.25%) |
Dec 13, 2018 | 9.419 | 9.451 | 9.220 | 9.395 | 290,576 | -0.02(-0.25%) |
Dec 12, 2018 | 9.308 | 9.498 | 9.212 | 9.419 | 450,193 | +0.25(+2.69%) |
Dec 11, 2018 | 9.300 | 9.426 | 9.093 | 9.172 | 694,611 | -0.06(-0.69%) |
Dec 10, 2018 | 9.268 | 9.562 | 9.101 | 9.236 | 725,267 | -0.29(-3.00%) |
Dec 07, 2018 | 9.538 | 9.769 | 9.514 | 9.522 | 530,172 | +0.01(+0.08%) |
Dec 06, 2018 | 9.419 | 9.538 | 9.212 | 9.514 | 819,136 | -0.02(-0.17%) |
Dec 04, 2018 | 9.737 | 9.888 | 9.506 | 9.530 | 1,204,902 | -0.05(-0.50%) |
Dec 03, 2018 | 9.904 | 9.904 | 9.411 | 9.578 | 1,575,721 | -0.08(-0.82%) |
Nov 30, 2018 | 9.935 | 9.983 | 9.625 | 9.657 | 807,336 | -0.31(-3.11%) |
Nov 29, 2018 | 9.959 | 10.10 | 9.856 | 9.967 | 447,746 | +0.04(+0.40%) |
Nov 28, 2018 | 10.13 | 10.25 | 9.880 | 9.928 | 642,775 | -0.19(-1.89%) |
Nov 27, 2018 | 10.13 | 10.28 | 10.05 | 10.12 | 232,931 | -0.01(-0.08%) |
Nov 26, 2018 | 10.37 | 10.49 | 10.10 | 10.13 | 298,447 | -0.21(-2.08%) |
Nov 23, 2018 | 10.24 | 10.36 | 10.09 | 10.34 | 136,631 | +0.02(+0.23%) |
Nov 21, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.05(+0.46%) | |
Nov 20, 2018 | 10.63 | 10.63 | 10.17 | 10.27 | 494,288 | -0.47(-4.37%) |
Nov 19, 2018 | 10.86 | 10.93 | 10.57 | 10.74 | 300,216 | -0.25(-2.31%) |
Nov 16, 2018 | 10.93 | 11.02 | 10.74 | 10.99 | 214,509 | +0.16(+1.47%) |
Nov 15, 2018 | 10.93 | 10.99 | 10.79 | 10.83 | 197,708 | -0.02(-0.15%) |
Nov 14, 2018 | 10.98 | 11.11 | 10.62 | 10.85 | 412,568 | +0.02(+0.15%) |
Nov 13, 2018 | 11.36 | 11.41 | 10.78 | 10.83 | 428,366 | -0.47(-4.15%) |
Nov 12, 2018 | 11.50 | 11.53 | 11.22 | 11.30 | 602,687 | -0.14(-1.18%) |
Nov 09, 2018 | 11.43 | 11.49 | 11.12 | 11.44 | 279,931 | -0.06(-0.48%) |
Nov 08, 2018 | 11.74 | 11.74 | 11.45 | 11.49 | 382,511 | -0.31(-2.63%) |
Nov 07, 2018 | 11.61 | 11.95 | 11.50 | 11.80 | 498,714 | +0.44(+3.85%) |
Nov 06, 2018 | 11.75 | 11.94 | 11.37 | 11.37 | 526,396 | -0.49(-4.13%) |
Nov 05, 2018 | 11.61 | 11.98 | 11.41 | 11.86 | 1,364,511 | +0.43(+3.79%) |
Nov 02, 2018 | 11.36 | 11.51 | 11.33 | 11.42 | 359,752 | +0.06(+0.55%) |
Nov 01, 2018 | 10.96 | 11.41 | 10.93 | 11.36 | 587,486 | +0.44(+4.04%) |
Oct 31, 2018 | 10.89 | 11.11 | 10.87 | 10.92 | 266,554 | +0.02(+0.21%) |
Oct 30, 2018 | 10.73 | 10.93 | 10.73 | 10.90 | 194,488 | +0.17(+1.59%) |
Oct 29, 2018 | 11.03 | 11.18 | 10.56 | 10.73 | 436,851 | -0.29(-2.60%) |
Oct 26, 2018 | 10.93 | 11.21 | 10.87 | 11.01 | 382,754 | -0.07(-0.63%) |
Oct 25, 2018 | 11.31 | 11.37 | 10.80 | 11.08 | 525,506 | -0.07(-0.63%) |
Oct 24, 2018 | 10.60 | 11.44 | 10.60 | 11.15 | 1,158,725 | +0.35(+3.22%) |
Oct 23, 2018 | 10.83 | 10.93 | 10.60 | 10.80 | 190,291 | -0.13(-1.20%) |
Oct 22, 2018 | 10.89 | 11.05 | 10.85 | 10.93 | 184,237 | +0.05(+0.43%) |
Oct 19, 2018 | 10.88 | 11.07 | 10.80 | 10.89 | 224,457 | +0.05(+0.43%) |
Oct 18, 2018 | 10.87 | 11.00 | 10.81 | 10.84 | 201,842 | -0.07(-0.64%) |
Oct 17, 2018 | 11.04 | 11.09 | 10.85 | 10.91 | 218,072 | -0.12(-1.12%) |
Oct 16, 2018 | 10.80 | 11.17 | 10.80 | 11.04 | 181,721 | +0.29(+2.74%) |
Oct 15, 2018 | 10.82 | 10.90 | 10.71 | 10.74 | 258,625 | -0.08(-0.72%) |
Oct 12, 2018 | 10.92 | 10.97 | 10.61 | 10.82 | 278,472 | +0.12(+1.16%) |
Oct 11, 2018 | 10.72 | 10.90 | 10.58 | 10.69 | 319,235 | -0.19(-1.71%) |
Oct 10, 2018 | 11.45 | 11.45 | 10.83 | 10.88 | 321,002 | -0.58(-5.06%) |
Oct 09, 2018 | 11.42 | 11.53 | 11.34 | 11.46 | 222,113 | +0.07(+0.61%) |
Oct 08, 2018 | 11.25 | 11.43 | 11.23 | 11.39 | 227,835 | +0.09(+0.75%) |
Oct 05, 2018 | 11.21 | 11.35 | 11.09 | 11.31 | 136,974 | +0.09(+0.76%) |
Oct 04, 2018 | 11.40 | 11.40 | 11.08 | 11.22 | 335,705 | -0.17(-1.50%) |
Oct 03, 2018 | 11.31 | 11.51 | 11.27 | 11.39 | 242,540 | +0.12(+1.10%) |
Oct 02, 2018 | 11.26 | 11.34 | 11.12 | 11.27 | 181,081 | -0.01(-0.07%) |