Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.461 | 9.473 | 9.385 | 9.435 | 121,601 | -0.03(-0.33%) |
Nov 29, 2018 | 9.454 | 9.473 | 9.429 | 9.467 | 146,564 | +0.03(+0.34%) |
Nov 28, 2018 | 9.416 | 9.435 | 9.385 | 9.435 | 237,794 | +0.04(+0.40%) |
Nov 27, 2018 | 9.359 | 9.404 | 9.322 | 9.397 | 219,800 | +0.02(+0.20%) |
Nov 26, 2018 | 9.391 | 9.404 | 9.347 | 9.378 | 236,098 | +0.03(+0.27%) |
Nov 23, 2018 | 9.359 | 9.397 | 9.353 | 9.353 | 54,712 | +0.00(+0.00%) |
Nov 21, 2018 | 9.353 | 9.353 | 9.353 | 0 | -0.07(-0.74%) | |
Nov 20, 2018 | 9.518 | 9.524 | 9.416 | 9.423 | 166,868 | -0.10(-1.06%) |
Nov 19, 2018 | 9.606 | 9.638 | 9.518 | 9.524 | 197,618 | -0.10(-1.05%) |
Nov 16, 2018 | 9.739 | 9.739 | 9.612 | 9.625 | 93,928 | -0.15(-1.49%) |
Nov 15, 2018 | 9.733 | 9.771 | 9.695 | 9.771 | 227,416 | +0.02(+0.19%) |
Nov 14, 2018 | 9.752 | 9.764 | 9.714 | 9.752 | 55,220 | +0.02(+0.19%) |
Nov 13, 2018 | 9.726 | 9.770 | 9.711 | 9.733 | 80,339 | +0.03(+0.26%) |
Nov 12, 2018 | 9.670 | 9.708 | 9.613 | 9.708 | 97,060 | +0.08(+0.78%) |
Nov 09, 2018 | 9.657 | 9.676 | 9.607 | 9.632 | 103,609 | -0.03(-0.26%) |
Nov 08, 2018 | 9.651 | 9.726 | 9.651 | 9.657 | 232,007 | -0.03(-0.32%) |
Nov 07, 2018 | 9.613 | 9.689 | 9.588 | 9.689 | 123,498 | +0.13(+1.31%) |
Nov 06, 2018 | 9.569 | 9.607 | 9.550 | 9.563 | 110,895 | -0.04(-0.39%) |
Nov 05, 2018 | 9.594 | 9.632 | 9.594 | 9.601 | 130,232 | +0.01(+0.07%) |
Nov 02, 2018 | 9.582 | 9.594 | 9.550 | 9.594 | 107,747 | +0.03(+0.26%) |
Nov 01, 2018 | 9.550 | 9.613 | 9.544 | 9.569 | 133,336 | +0.01(+0.13%) |
Oct 31, 2018 | 9.563 | 9.576 | 9.532 | 9.557 | 124,350 | -0.01(-0.07%) |
Oct 30, 2018 | 9.569 | 9.582 | 9.532 | 9.563 | 208,183 | -0.06(-0.59%) |
Oct 29, 2018 | 9.620 | 9.651 | 9.601 | 9.620 | 150,704 | +0.00(+0.00%) |
Oct 26, 2018 | 9.638 | 9.638 | 9.588 | 9.620 | 110,612 | -0.03(-0.26%) |
Oct 25, 2018 | 9.657 | 9.688 | 9.626 | 9.645 | 134,407 | -0.04(-0.39%) |
Oct 24, 2018 | 9.701 | 9.708 | 9.651 | 9.682 | 108,731 | +0.00(+0.00%) |
Oct 23, 2018 | 9.645 | 9.689 | 9.613 | 9.682 | 149,649 | -0.01(-0.13%) |
Oct 22, 2018 | 9.764 | 9.764 | 9.689 | 9.695 | 137,650 | -0.07(-0.71%) |
Oct 19, 2018 | 9.802 | 9.814 | 9.708 | 9.764 | 243,506 | -0.04(-0.38%) |
Oct 18, 2018 | 9.827 | 9.858 | 9.745 | 9.802 | 262,388 | -0.10(-1.02%) |
Oct 17, 2018 | 9.927 | 9.927 | 9.852 | 9.902 | 98,804 | +0.01(+0.05%) |
Oct 16, 2018 | 9.785 | 9.897 | 9.761 | 9.897 | 224,130 | +0.16(+1.67%) |
Oct 15, 2018 | 9.710 | 9.760 | 9.673 | 9.735 | 55,417 | +0.06(+0.58%) |
Oct 12, 2018 | 9.741 | 9.760 | 9.648 | 9.679 | 155,340 | -0.04(-0.45%) |
Oct 11, 2018 | 9.722 | 9.735 | 9.697 | 9.722 | 180,511 | -0.01(-0.13%) |
Oct 10, 2018 | 9.785 | 9.816 | 9.735 | 9.735 | 129,822 | -0.06(-0.57%) |
Oct 09, 2018 | 9.866 | 9.897 | 9.791 | 9.791 | 196,255 | -0.09(-0.95%) |
Oct 08, 2018 | 10.03 | 10.03 | 9.816 | 9.885 | 251,189 | -0.08(-0.81%) |
Oct 05, 2018 | 10.03 | 10.03 | 9.966 | 9.966 | 154,058 | -0.07(-0.68%) |
Oct 04, 2018 | 10.03 | 10.05 | 10.00 | 10.03 | 69,541 | +0.01(+0.12%) |
Oct 03, 2018 | 10.03 | 10.06 | 10.02 | 10.02 | 83,055 | +0.00(+0.00%) |
Oct 02, 2018 | 10.05 | 10.05 | 9.990 | 10.02 | 121,501 | -0.03(-0.31%) |
Oct 01, 2018 | 10.02 | 10.05 | 10.00 | 10.05 | 80,322 | +0.07(+0.75%) |
Sep 28, 2018 | 10.02 | 10.03 | 9.972 | 9.978 | 115,944 | -0.04(-0.41%) |
Sep 27, 2018 | 9.991 | 10.03 | 9.991 | 10.02 | 93,721 | +0.03(+0.28%) |
Sep 26, 2018 | 10.02 | 10.03 | 9.991 | 9.991 | 97,371 | +0.00(+0.00%) |
Sep 25, 2018 | 10.01 | 10.04 | 9.991 | 9.991 | 65,111 | -0.02(-0.16%) |
Sep 24, 2018 | 10.02 | 10.03 | 10.00 | 10.01 | 75,644 | -0.02(-0.16%) |
Sep 21, 2018 | 10.07 | 10.07 | 9.997 | 10.02 | 129,236 | -0.04(-0.37%) |
Sep 20, 2018 | 10.06 | 10.07 | 10.04 | 10.06 | 41,727 | +0.00(+0.00%) |
Sep 19, 2018 | 10.04 | 10.06 | 10.03 | 10.06 | 62,963 | +0.06(+0.56%) |
Sep 18, 2018 | 10.04 | 10.06 | 10.00 | 10.00 | 75,681 | -0.04(-0.37%) |
Sep 17, 2018 | 10.10 | 10.10 | 10.02 | 10.04 | 154,174 | -0.04(-0.37%) |
Sep 14, 2018 | 10.07 | 10.11 | 10.03 | 10.08 | 69,662 | -0.03(-0.32%) |
Sep 13, 2018 | 10.10 | 10.12 | 10.08 | 10.11 | 56,267 | +0.02(+0.18%) |
Sep 12, 2018 | 10.06 | 10.10 | 10.05 | 10.09 | 98,901 | +0.04(+0.37%) |
Sep 11, 2018 | 10.02 | 10.05 | 9.993 | 10.05 | 100,522 | +0.03(+0.31%) |
Sep 10, 2018 | 9.962 | 10.02 | 9.953 | 10.02 | 114,853 | +0.07(+0.75%) |
Sep 07, 2018 | 9.968 | 9.999 | 9.950 | 9.950 | 66,378 | -0.04(-0.37%) |
Sep 06, 2018 | 9.962 | 9.993 | 9.962 | 9.987 | 68,453 | +0.00(+0.00%) |
Sep 05, 2018 | 9.906 | 9.987 | 9.906 | 9.987 | 84,966 | +0.06(+0.63%) |