Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.391 | 9.488 | 9.331 | 9.480 | 62,025 | +0.13(+1.36%) |
Nov 29, 2018 | 9.428 | 9.488 | 9.316 | 9.353 | 129,404 | -0.09(-0.95%) |
Nov 28, 2018 | 9.256 | 9.443 | 9.241 | 9.443 | 101,608 | +0.20(+2.18%) |
Nov 27, 2018 | 9.196 | 9.249 | 9.196 | 9.241 | 70,434 | -0.04(-0.40%) |
Nov 26, 2018 | 9.137 | 9.315 | 9.137 | 9.279 | 94,398 | +0.14(+1.55%) |
Nov 23, 2018 | 9.122 | 9.137 | 9.107 | 9.137 | 26,926 | +0.00(+0.00%) |
Nov 21, 2018 | 9.137 | 9.137 | 9.137 | 0 | +0.05(+0.58%) | |
Nov 20, 2018 | 9.181 | 9.209 | 9.084 | 9.084 | 114,572 | -0.14(-1.54%) |
Nov 19, 2018 | 9.361 | 9.361 | 9.211 | 9.226 | 75,402 | -0.11(-1.20%) |
Nov 16, 2018 | 9.331 | 9.361 | 9.241 | 9.338 | 139,591 | +0.03(+0.32%) |
Nov 15, 2018 | 9.383 | 9.391 | 9.308 | 9.308 | 87,461 | -0.07(-0.76%) |
Nov 14, 2018 | 9.458 | 9.458 | 9.376 | 9.380 | 43,527 | -0.05(-0.50%) |
Nov 13, 2018 | 9.398 | 9.497 | 9.398 | 9.427 | 41,246 | +0.05(+0.54%) |
Nov 12, 2018 | 9.420 | 9.570 | 9.353 | 9.376 | 50,255 | +0.00(+0.00%) |
Nov 09, 2018 | 9.510 | 9.517 | 9.368 | 9.376 | 79,843 | -0.09(-0.95%) |
Nov 08, 2018 | 9.465 | 9.480 | 9.403 | 9.465 | 101,872 | -0.02(-0.23%) |
Nov 07, 2018 | 9.287 | 9.488 | 9.287 | 9.488 | 72,303 | +0.19(+2.08%) |
Nov 06, 2018 | 9.198 | 9.309 | 9.174 | 9.295 | 120,728 | +0.13(+1.46%) |
Nov 05, 2018 | 9.146 | 9.198 | 9.146 | 9.161 | 61,161 | -0.01(-0.16%) |
Nov 02, 2018 | 9.168 | 9.198 | 9.142 | 9.176 | 60,298 | +0.01(+0.08%) |
Nov 01, 2018 | 9.168 | 9.168 | 9.116 | 9.168 | 59,729 | +0.07(+0.73%) |
Oct 31, 2018 | 9.168 | 9.168 | 9.069 | 9.101 | 86,769 | +0.02(+0.25%) |
Oct 30, 2018 | 9.079 | 9.162 | 9.027 | 9.079 | 117,622 | +0.01(+0.08%) |
Oct 29, 2018 | 9.176 | 9.176 | 9.057 | 9.072 | 140,609 | -0.03(-0.33%) |
Oct 26, 2018 | 9.146 | 9.220 | 9.072 | 9.101 | 83,987 | -0.07(-0.81%) |
Oct 25, 2018 | 9.079 | 9.176 | 9.079 | 9.176 | 70,987 | +0.06(+0.65%) |
Oct 24, 2018 | 9.131 | 9.183 | 9.101 | 9.116 | 75,798 | +0.01(+0.08%) |
Oct 23, 2018 | 9.086 | 9.128 | 9.086 | 9.109 | 76,910 | +0.00(+0.00%) |
Oct 22, 2018 | 9.138 | 9.138 | 9.079 | 9.109 | 103,283 | -0.01(-0.16%) |
Oct 19, 2018 | 9.205 | 9.220 | 9.109 | 9.124 | 70,662 | -0.08(-0.89%) |
Oct 18, 2018 | 9.161 | 9.220 | 9.146 | 9.205 | 82,862 | -0.01(-0.08%) |
Oct 17, 2018 | 9.220 | 9.259 | 9.168 | 9.213 | 48,504 | +0.04(+0.40%) |
Oct 16, 2018 | 9.116 | 9.250 | 9.116 | 9.176 | 108,217 | +0.07(+0.82%) |
Oct 15, 2018 | 9.101 | 9.146 | 9.079 | 9.101 | 114,468 | -0.02(-0.24%) |
Oct 12, 2018 | 9.094 | 9.183 | 9.079 | 9.124 | 129,480 | +0.04(+0.49%) |
Oct 11, 2018 | 9.138 | 9.168 | 9.027 | 9.079 | 336,080 | -0.12(-1.30%) |
Oct 10, 2018 | 9.316 | 9.316 | 9.146 | 9.198 | 90,920 | -0.13(-1.35%) |
Oct 09, 2018 | 9.243 | 9.353 | 9.243 | 9.324 | 69,599 | +0.06(+0.64%) |
Oct 08, 2018 | 9.353 | 9.353 | 9.213 | 9.265 | 98,701 | -0.09(-0.95%) |
Oct 05, 2018 | 9.435 | 9.435 | 9.272 | 9.353 | 137,408 | -0.09(-0.94%) |
Oct 04, 2018 | 9.538 | 9.553 | 9.413 | 9.442 | 151,438 | -0.12(-1.24%) |
Oct 03, 2018 | 9.642 | 9.647 | 9.560 | 9.560 | 71,659 | -0.08(-0.84%) |
Oct 02, 2018 | 9.649 | 9.649 | 9.612 | 9.642 | 41,515 | -0.01(-0.08%) |
Oct 01, 2018 | 9.597 | 9.667 | 9.590 | 9.649 | 30,502 | +0.06(+0.62%) |
Sep 28, 2018 | 9.612 | 9.627 | 9.553 | 9.590 | 36,380 | +0.00(+0.00%) |
Sep 27, 2018 | 9.649 | 9.649 | 9.560 | 9.590 | 59,232 | -0.07(-0.69%) |
Sep 26, 2018 | 9.538 | 9.657 | 9.538 | 9.657 | 103,580 | +0.10(+1.01%) |
Sep 25, 2018 | 9.546 | 9.657 | 9.531 | 9.560 | 122,036 | +0.04(+0.39%) |
Sep 24, 2018 | 9.605 | 9.617 | 9.524 | 9.524 | 58,367 | -0.09(-0.92%) |
Sep 21, 2018 | 9.605 | 9.642 | 9.524 | 9.612 | 152,961 | -0.01(-0.10%) |
Sep 20, 2018 | 9.627 | 9.641 | 9.590 | 9.622 | 141,159 | -0.01(-0.13%) |
Sep 19, 2018 | 9.664 | 9.689 | 9.634 | 9.634 | 93,179 | -0.02(-0.23%) |
Sep 18, 2018 | 9.694 | 9.708 | 9.657 | 9.657 | 113,004 | -0.07(-0.68%) |
Sep 17, 2018 | 9.775 | 9.775 | 9.723 | 9.723 | 76,817 | -0.07(-0.75%) |
Sep 14, 2018 | 9.834 | 9.834 | 9.745 | 9.797 | 76,548 | -0.03(-0.30%) |
Sep 13, 2018 | 9.834 | 9.834 | 9.790 | 9.827 | 36,542 | +0.01(+0.15%) |
Sep 12, 2018 | 9.827 | 9.842 | 9.799 | 9.812 | 54,647 | -0.01(-0.15%) |
Sep 11, 2018 | 9.834 | 9.864 | 9.806 | 9.827 | 70,751 | +0.01(+0.15%) |
Sep 10, 2018 | 9.827 | 9.834 | 9.812 | 9.812 | 69,533 | -0.03(-0.30%) |
Sep 07, 2018 | 9.827 | 9.842 | 9.805 | 9.842 | 49,721 | +0.00(+0.00%) |
Sep 06, 2018 | 9.812 | 9.856 | 9.812 | 9.842 | 49,524 | +0.00(+0.00%) |
Sep 05, 2018 | 9.739 | 9.849 | 9.729 | 9.842 | 31,986 | +0.08(+0.83%) |