Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.453 | 8.569 | 8.416 | 8.504 | 5,691,567 | -0.03(-0.41%) |
Nov 29, 2018 | 8.582 | 8.598 | 8.505 | 8.539 | 3,254,473 | +0.05(+0.57%) |
Nov 28, 2018 | 8.539 | 8.609 | 8.469 | 8.491 | 3,926,202 | -0.04(-0.50%) |
Nov 27, 2018 | 8.555 | 8.585 | 8.437 | 8.534 | 1,713,391 | -0.04(-0.44%) |
Nov 26, 2018 | 8.588 | 8.632 | 8.550 | 8.571 | 2,244,734 | +0.04(+0.44%) |
Nov 23, 2018 | 8.829 | 8.829 | 8.469 | 8.534 | 1,090,571 | -0.26(-2.99%) |
Nov 21, 2018 | 8.797 | 8.797 | 8.797 | 0 | +0.08(+0.92%) | |
Nov 20, 2018 | 8.937 | 8.940 | 8.690 | 8.716 | 2,817,287 | -0.31(-3.45%) |
Nov 19, 2018 | 9.001 | 9.046 | 8.923 | 9.028 | 2,201,288 | -0.02(-0.24%) |
Nov 16, 2018 | 9.114 | 9.117 | 8.974 | 9.049 | 2,792,623 | +0.06(+0.72%) |
Nov 15, 2018 | 9.033 | 9.066 | 8.970 | 8.985 | 1,883,658 | -0.02(-0.18%) |
Nov 14, 2018 | 9.039 | 9.082 | 8.980 | 9.001 | 2,415,749 | +0.09(+0.96%) |
Nov 13, 2018 | 9.168 | 9.168 | 8.888 | 8.915 | 3,152,396 | -0.27(-2.98%) |
Nov 12, 2018 | 9.275 | 9.321 | 9.168 | 9.189 | 1,586,015 | -0.02(-0.23%) |
Nov 09, 2018 | 9.232 | 9.286 | 9.178 | 9.211 | 12,710,925 | -0.11(-1.21%) |
Nov 08, 2018 | 9.382 | 9.393 | 9.296 | 9.323 | 1,805,368 | -0.07(-0.74%) |
Nov 07, 2018 | 9.484 | 9.484 | 9.359 | 9.393 | 1,213,374 | -0.01(-0.11%) |
Nov 06, 2018 | 9.463 | 9.474 | 9.334 | 9.404 | 1,314,095 | -0.03(-0.28%) |
Nov 05, 2018 | 9.501 | 9.525 | 9.425 | 9.431 | 1,989,961 | -0.01(-0.11%) |
Nov 02, 2018 | 9.458 | 9.506 | 9.420 | 9.441 | 2,779,775 | -0.02(-0.17%) |
Nov 01, 2018 | 9.554 | 9.602 | 9.436 | 9.458 | 10,556,296 | -0.07(-0.73%) |
Oct 31, 2018 | 9.629 | 9.672 | 9.527 | 9.527 | 2,596,570 | -0.13(-1.33%) |
Oct 30, 2018 | 9.640 | 9.710 | 9.619 | 9.656 | 1,444,727 | -0.05(-0.50%) |
Oct 29, 2018 | 9.780 | 9.794 | 9.694 | 9.705 | 2,075,156 | -0.11(-1.09%) |
Oct 26, 2018 | 9.699 | 9.817 | 9.672 | 9.812 | 2,143,717 | +0.09(+0.88%) |
Oct 25, 2018 | 9.731 | 9.764 | 9.706 | 9.726 | 1,341,384 | +0.03(+0.28%) |
Oct 24, 2018 | 9.807 | 9.823 | 9.694 | 9.699 | 2,659,133 | -0.06(-0.61%) |
Oct 23, 2018 | 10.21 | 10.21 | 9.721 | 9.758 | 2,260,660 | -0.22(-2.21%) |
Oct 22, 2018 | 9.936 | 9.979 | 9.895 | 9.979 | 1,700,217 | +0.01(+0.11%) |
Oct 19, 2018 | 9.973 | 10.02 | 9.936 | 9.968 | 1,094,482 | +0.05(+0.54%) |
Oct 18, 2018 | 9.914 | 9.968 | 9.888 | 9.914 | 1,363,626 | -0.11(-1.07%) |
Oct 17, 2018 | 10.09 | 10.09 | 9.962 | 10.02 | 2,614,007 | -0.09(-0.90%) |
Oct 16, 2018 | 10.04 | 10.13 | 10.03 | 10.11 | 3,274,892 | +0.05(+0.48%) |
Oct 15, 2018 | 10.05 | 10.08 | 10.00 | 10.06 | 2,174,967 | +0.02(+0.21%) |
Oct 12, 2018 | 10.05 | 10.06 | 9.946 | 10.04 | 2,889,819 | +0.08(+0.81%) |
Oct 11, 2018 | 10.06 | 10.08 | 9.946 | 9.962 | 3,366,275 | -0.16(-1.59%) |
Oct 10, 2018 | 10.28 | 10.28 | 10.11 | 10.12 | 2,668,968 | -0.18(-1.72%) |
Oct 09, 2018 | 10.28 | 10.32 | 10.22 | 10.30 | 14,392,299 | +0.05(+0.52%) |
Oct 08, 2018 | 10.20 | 10.26 | 10.19 | 10.25 | 1,914,788 | -0.03(-0.26%) |
Oct 05, 2018 | 10.30 | 10.32 | 10.25 | 10.27 | 4,560,590 | -0.02(-0.21%) |
Oct 04, 2018 | 10.41 | 10.41 | 10.24 | 10.30 | 5,489,799 | -0.12(-1.13%) |
Oct 03, 2018 | 10.33 | 10.46 | 10.27 | 10.41 | 3,927,863 | +0.10(+0.99%) |
Oct 02, 2018 | 10.32 | 10.34 | 10.30 | 10.31 | 2,735,924 | +0.04(+0.42%) |
Oct 01, 2018 | 10.11 | 10.30 | 10.09 | 10.27 | 3,895,022 | +0.19(+1.86%) |
Sep 28, 2018 | 10.01 | 10.11 | 10.01 | 10.08 | 2,654,091 | +0.11(+1.13%) |
Sep 27, 2018 | 10.02 | 10.02 | 9.936 | 9.968 | 2,449,833 | +0.03(+0.32%) |
Sep 26, 2018 | 9.968 | 9.989 | 9.936 | 9.936 | 1,340,978 | -0.05(-0.54%) |
Sep 25, 2018 | 9.989 | 10.02 | 9.969 | 9.989 | 15,196,741 | +0.04(+0.43%) |
Sep 24, 2018 | 9.909 | 9.968 | 9.903 | 9.946 | 1,752,141 | +0.13(+1.31%) |
Sep 21, 2018 | 9.860 | 9.903 | 9.774 | 9.817 | 14,090,292 | +0.03(+0.27%) |
Sep 20, 2018 | 9.828 | 9.828 | 9.721 | 9.791 | 16,114,153 | +0.00(+0.00%) |
Sep 19, 2018 | 9.737 | 9.801 | 9.699 | 9.791 | 1,253,599 | +0.06(+0.66%) |
Sep 18, 2018 | 9.737 | 9.771 | 9.690 | 9.726 | 1,427,284 | +0.08(+0.84%) |
Sep 17, 2018 | 9.694 | 9.726 | 9.640 | 9.646 | 1,029,116 | -0.02(-0.17%) |
Sep 14, 2018 | 9.764 | 9.764 | 9.621 | 9.662 | 2,126,401 | -0.05(-0.55%) |
Sep 13, 2018 | 9.871 | 9.871 | 9.674 | 9.715 | 1,966,935 | -0.10(-1.04%) |
Sep 12, 2018 | 9.801 | 9.839 | 9.753 | 9.817 | 2,900,366 | +0.08(+0.77%) |
Sep 11, 2018 | 9.656 | 9.753 | 9.635 | 9.742 | 26,463,678 | +0.10(+1.00%) |
Sep 10, 2018 | 9.678 | 9.692 | 9.624 | 9.646 | 946,799 | +0.02(+0.22%) |
Sep 07, 2018 | 9.565 | 9.624 | 9.544 | 9.624 | 994,679 | +0.03(+0.28%) |
Sep 06, 2018 | 9.715 | 9.715 | 9.517 | 9.597 | 6,087,627 | -0.06(-0.67%) |
Sep 05, 2018 | 9.705 | 9.718 | 9.651 | 9.662 | 1,433,730 | -0.03(-0.33%) |