Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.280 | 9.280 | 9.220 | 9.230 | 2,800 | -0.17(-1.81%) |
Nov 28, 2018 | 9.400 | 9.400 | 9.400 | 0 | +0.08(+0.86%) | |
Nov 27, 2018 | 9.140 | 9.320 | 9.140 | 9.320 | 2,123 | +0.08(+0.87%) |
Nov 26, 2018 | 9.480 | 9.480 | 9.240 | 9.240 | 17,200 | -0.13(-1.39%) |
Nov 23, 2018 | 9.370 | 9.370 | 9.320 | 9.370 | 1,772 | -0.08(-0.85%) |
Nov 22, 2018 | 9.540 | 9.540 | 9.450 | 9.450 | 15,000 | -0.10(-1.05%) |
Nov 21, 2018 | 9.380 | 9.550 | 9.380 | 9.550 | 7,459 | +0.12(+1.27%) |
Nov 20, 2018 | 9.410 | 9.430 | 9.410 | 9.430 | 272 | -0.26(-2.68%) |
Nov 19, 2018 | 9.640 | 9.690 | 9.640 | 9.690 | 805 | -0.10(-1.02%) |
Nov 16, 2018 | 9.900 | 9.900 | 9.750 | 9.790 | 23,483 | -0.09(-0.91%) |
Nov 15, 2018 | 9.900 | 9.900 | 9.880 | 9.880 | 5,548 | -0.02(-0.20%) |
Nov 14, 2018 | 9.980 | 9.980 | 9.900 | 9.900 | 3,003 | -0.08(-0.80%) |
Nov 13, 2018 | 10.01 | 10.01 | 9.960 | 9.980 | 18,041 | -0.03(-0.30%) |
Nov 12, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 100 | -0.03(-0.30%) |
Nov 09, 2018 | 10.05 | 10.05 | 10.03 | 10.04 | 16,486 | -0.06(-0.59%) |
Nov 08, 2018 | 10.04 | 10.10 | 10.04 | 10.10 | 5,620 | -0.01(-0.10%) |
Nov 07, 2018 | 10.07 | 10.11 | 10.07 | 10.11 | 6,999 | +0.04(+0.40%) |
Nov 06, 2018 | 10.05 | 10.08 | 10.05 | 10.07 | 6,016 | -0.02(-0.20%) |
Nov 05, 2018 | 10.04 | 10.09 | 10.04 | 10.09 | 4,213 | +0.09(+0.90%) |
Nov 02, 2018 | 9.990 | 10.01 | 9.990 | 10.00 | 3,647 | -0.07(-0.70%) |
Nov 01, 2018 | 10.05 | 10.13 | 10.05 | 10.07 | 20,490 | -0.01(-0.10%) |
Oct 31, 2018 | 10.06 | 10.08 | 10.02 | 10.08 | 16,408 | +0.26(+2.65%) |
Oct 30, 2018 | 9.900 | 9.900 | 9.820 | 9.820 | 3,625 | -0.20(-2.00%) |
Oct 29, 2018 | 10.17 | 10.17 | 10.02 | 10.02 | 2,700 | -0.13(-1.28%) |
Oct 26, 2018 | 10.18 | 10.18 | 10.15 | 10.15 | 1,611 | -0.09(-0.88%) |
Oct 25, 2018 | 10.19 | 10.27 | 10.19 | 10.24 | 7,816 | -0.02(-0.19%) |
Oct 24, 2018 | 10.23 | 10.26 | 10.22 | 10.26 | 3,600 | +0.01(+0.10%) |
Oct 23, 2018 | 10.27 | 10.27 | 10.22 | 10.25 | 15,300 | -0.03(-0.29%) |
Oct 22, 2018 | 10.31 | 10.31 | 10.28 | 10.28 | 13,005 | -0.02(-0.19%) |
Oct 19, 2018 | 10.32 | 10.32 | 10.30 | 10.30 | 1,300 | -0.04(-0.39%) |
Oct 18, 2018 | 10.44 | 10.44 | 10.34 | 10.34 | 24,230 | -0.06(-0.58%) |
Oct 17, 2018 | 10.40 | 10.40 | 10.38 | 10.40 | 6,462 | +0.00(+0.00%) |
Oct 16, 2018 | 10.38 | 10.40 | 10.38 | 10.40 | 5,643 | +0.02(+0.19%) |
Oct 15, 2018 | 10.28 | 10.40 | 10.28 | 10.38 | 6,156 | +0.01(+0.10%) |
Oct 12, 2018 | 10.37 | 10.37 | 10.37 | 10.37 | 2,445 | -0.06(-0.58%) |
Oct 11, 2018 | 10.43 | 10.43 | 10.43 | 10.43 | 4,275 | +0.01(+0.10%) |
Oct 10, 2018 | 10.45 | 10.45 | 10.42 | 10.42 | 9,663 | -0.03(-0.29%) |
Oct 09, 2018 | 10.52 | 10.52 | 10.44 | 10.45 | 38,350 | -0.01(-0.10%) |
Oct 05, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.05(-0.48%) | |
Oct 04, 2018 | 10.51 | 10.52 | 10.51 | 10.51 | 5,200 | +0.02(+0.19%) |
Oct 03, 2018 | 10.39 | 10.49 | 10.38 | 10.49 | 27,160 | +0.00(+0.00%) |
Oct 02, 2018 | 10.50 | 10.50 | 10.47 | 10.49 | 10,885 | -0.01(-0.10%) |
Oct 01, 2018 | 10.43 | 10.50 | 10.43 | 10.50 | 2,239 | +0.03(+0.29%) |
Sep 28, 2018 | 10.47 | 10.47 | 10.47 | 10.47 | 2,003 | -0.02(-0.19%) |
Sep 27, 2018 | 10.49 | 10.49 | 10.49 | 10.49 | 1,532 | +0.03(+0.29%) |
Sep 26, 2018 | 10.46 | 10.49 | 10.46 | 10.46 | 11,169 | -0.01(-0.10%) |
Sep 25, 2018 | 10.48 | 10.48 | 10.45 | 10.47 | 5,800 | -0.02(-0.19%) |
Sep 24, 2018 | 10.53 | 10.53 | 10.49 | 10.49 | 12,094 | +0.00(+0.00%) |
Sep 21, 2018 | 10.50 | 10.50 | 10.47 | 10.49 | 5,935 | -0.01(-0.10%) |
Sep 20, 2018 | 10.51 | 10.51 | 10.48 | 10.50 | 5,029 | -0.03(-0.28%) |
Sep 19, 2018 | 10.53 | 10.53 | 10.53 | 10.53 | 551 | +0.01(+0.10%) |
Sep 18, 2018 | 10.48 | 10.52 | 10.48 | 10.52 | 5,375 | +0.00(+0.00%) |
Sep 17, 2018 | 10.55 | 10.55 | 10.52 | 10.52 | 9,290 | +0.03(+0.29%) |
Sep 14, 2018 | 10.51 | 10.51 | 10.49 | 10.49 | 1,371 | -0.03(-0.29%) |
Sep 13, 2018 | 10.54 | 10.54 | 10.51 | 10.52 | 9,100 | +0.01(+0.10%) |
Sep 12, 2018 | 10.53 | 10.53 | 10.51 | 10.51 | 800 | -0.01(-0.10%) |
Sep 11, 2018 | 10.52 | 10.52 | 10.52 | 10.52 | 5,000 | +0.01(+0.10%) |
Sep 10, 2018 | 10.53 | 10.53 | 10.51 | 10.51 | 7,300 | -0.01(-0.10%) |
Sep 07, 2018 | 10.52 | 10.52 | 10.52 | 94 | +0.00(+0.00%) | |
Sep 06, 2018 | 10.55 | 10.55 | 10.52 | 10.52 | 3,023 | -0.04(-0.38%) |
Sep 05, 2018 | 10.58 | 10.58 | 10.53 | 10.56 | 3,305 | +0.01(+0.09%) |