Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.063 | 9.115 | 9.058 | 9.092 | 302,748 | +0.02(+0.25%) |
Nov 29, 2018 | 9.067 | 9.067 | 9.069 | 1,495 | +0.04(+0.43%) | |
Nov 28, 2018 | 9.029 | 9.034 | 9.023 | 9.030 | 4,683 | -0.07(-0.81%) |
Nov 27, 2018 | 9.103 | 9.104 | 9.088 | 9.103 | 2,824 | +0.01(+0.16%) |
Nov 26, 2018 | 9.091 | 9.091 | 9.087 | 9.089 | 2,878 | -0.00(-0.01%) |
Nov 25, 2018 | 9.081 | 9.094 | 9.081 | 9.090 | 2,321 | +0.01(+0.11%) |
Nov 23, 2018 | 9.033 | 9.097 | 9.021 | 9.080 | 208,256 | +0.05(+0.50%) |
Nov 22, 2018 | 9.033 | 9.037 | 9.029 | 9.035 | 3,012 | +0.00(+0.01%) |
Nov 21, 2018 | 9.036 | 9.042 | 9.028 | 9.033 | 5,608 | -0.06(-0.64%) |
Nov 20, 2018 | 9.090 | 9.091 | 9.072 | 9.091 | 3,231 | +0.09(+1.05%) |
Nov 19, 2018 | 8.999 | 9.001 | 8.992 | 8.996 | 5,529 | -0.01(-0.10%) |
Nov 18, 2018 | 9.006 | 9.008 | 8.996 | 9.005 | 1,409 | +0.01(+0.15%) |
Nov 16, 2018 | 9.060 | 9.070 | 8.983 | 8.991 | 300,296 | -0.07(-0.81%) |
Nov 15, 2018 | 9.060 | 9.069 | 9.056 | 9.064 | 2,939 | -0.01(-0.16%) |
Nov 14, 2018 | 9.081 | 9.083 | 9.073 | 9.079 | 3,339 | +0.04(+0.47%) |
Nov 13, 2018 | 9.052 | 9.055 | 9.031 | 9.037 | 4,597 | -0.10(-1.14%) |
Nov 12, 2018 | 9.145 | 9.146 | 9.136 | 9.141 | 3,629 | +0.06(+0.67%) |
Nov 11, 2018 | 9.080 | 9.089 | 9.072 | 9.080 | 3,026 | +0.01(+0.10%) |
Nov 09, 2018 | 9.015 | 9.086 | 9.011 | 9.070 | 312,991 | +0.05(+0.56%) |
Nov 08, 2018 | 9.015 | 9.020 | 9.011 | 9.020 | 4,611 | -0.00(-0.03%) |
Nov 07, 2018 | 9.021 | 9.024 | 9.012 | 9.022 | 4,597 | -0.02(-0.22%) |
Nov 06, 2018 | 9.040 | 9.048 | 9.039 | 9.042 | 4,317 | -0.01(-0.16%) |
Nov 05, 2018 | 9.054 | 9.057 | 9.047 | 9.056 | 3,438 | +0.00(+0.02%) |
Nov 04, 2018 | 9.054 | 9.054 | 9.054 | 0 | +0.00(+0.04%) | |
Nov 02, 2018 | 9.038 | 9.081 | 8.992 | 9.050 | 259,826 | +0.01(+0.06%) |
Nov 01, 2018 | 9.038 | 9.047 | 9.035 | 9.045 | 6,277 | -0.11(-1.21%) |
Oct 31, 2018 | 9.164 | 9.164 | 9.149 | 9.156 | 6,876 | -0.02(-0.19%) |
Oct 30, 2018 | 9.158 | 9.176 | 9.158 | 9.174 | 3,182 | +0.03(+0.28%) |
Oct 29, 2018 | 9.151 | 9.152 | 9.147 | 9.149 | 9,521 | +0.02(+0.20%) |
Oct 28, 2018 | 9.136 | 9.136 | 9.124 | 9.130 | 2,832 | +0.01(+0.13%) |
Oct 26, 2018 | 9.098 | 9.177 | 9.093 | 9.118 | 249,268 | +0.01(+0.08%) |
Oct 25, 2018 | 9.098 | 9.115 | 9.093 | 9.111 | 7,536 | -0.01(-0.06%) |
Oct 24, 2018 | 9.122 | 9.123 | 9.111 | 9.116 | 8,880 | +0.09(+1.01%) |
Oct 23, 2018 | 9.020 | 9.025 | 9.019 | 9.025 | 7,771 | +0.03(+0.33%) |
Oct 22, 2018 | 8.985 | 8.997 | 8.985 | 8.995 | 3,778 | +0.01(+0.12%) |
Oct 21, 2018 | 8.983 | 8.991 | 8.981 | 8.984 | 2,071 | +0.00(+0.04%) |
Oct 19, 2018 | 9.038 | 9.053 | 8.976 | 8.980 | 344,888 | -0.06(-0.65%) |
Oct 18, 2018 | 9.038 | 9.041 | 9.031 | 9.039 | 7,362 | +0.08(+0.84%) |
Oct 17, 2018 | 8.954 | 8.965 | 8.953 | 8.964 | 8,417 | +0.05(+0.61%) |
Oct 16, 2018 | 8.900 | 8.912 | 8.898 | 8.910 | 6,743 | -0.04(-0.43%) |
Oct 15, 2018 | 8.949 | 8.959 | 8.942 | 8.948 | 17,400 | -0.02(-0.23%) |
Oct 14, 2018 | 8.967 | 8.975 | 8.964 | 8.969 | 9,383 | +0.02(+0.21%) |
Oct 12, 2018 | 8.971 | 8.984 | 8.937 | 8.950 | 443,800 | -0.02(-0.26%) |
Oct 11, 2018 | 8.971 | 8.975 | 8.967 | 8.973 | 9,166 | -0.16(-1.70%) |
Oct 10, 2018 | 9.132 | 9.136 | 9.116 | 9.128 | 11,740 | +0.03(+0.37%) |
Oct 09, 2018 | 9.097 | 9.103 | 9.093 | 9.095 | 12,535 | +0.01(+0.13%) |
Oct 08, 2018 | 9.082 | 9.088 | 9.081 | 9.083 | 14,757 | +0.02(+0.23%) |
Oct 07, 2018 | 9.060 | 9.066 | 9.056 | 9.063 | 8,241 | +0.02(+0.18%) |
Oct 05, 2018 | 9.057 | 9.099 | 9.041 | 9.047 | 369,600 | -0.01(-0.10%) |
Oct 04, 2018 | 9.057 | 9.061 | 9.053 | 9.056 | 6,975 | -0.00(-0.02%) |
Oct 03, 2018 | 9.051 | 9.058 | 9.036 | 9.058 | 14,809 | +0.05(+0.57%) |
Oct 02, 2018 | 9.004 | 9.009 | 9.002 | 9.006 | 7,615 | +0.06(+0.72%) |
Oct 01, 2018 | 8.942 | 8.942 | 8.942 | 0 | +0.06(+0.62%) | |
Sep 30, 2018 | 8.861 | 8.891 | 8.861 | 8.886 | 5,800 | +0.01(+0.12%) |
Sep 28, 2018 | 8.851 | 8.913 | 8.839 | 8.876 | 389,066 | +0.02(+0.28%) |
Sep 27, 2018 | 8.851 | 8.855 | 8.841 | 8.852 | 12,800 | +0.05(+0.56%) |
Sep 26, 2018 | 8.807 | 8.817 | 8.800 | 8.802 | 8,419 | -0.01(-0.11%) |
Sep 25, 2018 | 8.804 | 8.813 | 8.800 | 8.812 | 4,648 | +0.01(+0.17%) |
Sep 24, 2018 | 8.797 | 8.800 | 8.793 | 8.797 | 8,709 | +0.01(+0.08%) |
Sep 23, 2018 | 8.777 | 8.792 | 8.776 | 8.790 | 4,854 | +0.02(+0.18%) |
Sep 21, 2018 | 8.770 | 8.801 | 8.754 | 8.775 | 374,569 | +0.00(+0.05%) |
Sep 20, 2018 | 8.770 | 8.773 | 8.765 | 8.770 | 8,622 | -0.10(-1.13%) |
Sep 19, 2018 | 8.868 | 8.872 | 8.861 | 8.870 | 30,632 | -0.03(-0.33%) |
Sep 18, 2018 | 8.905 | 8.911 | 8.896 | 8.899 | 10,324 | -0.02(-0.20%) |
Sep 17, 2018 | 8.909 | 8.919 | 8.907 | 8.917 | 14,809 | -0.13(-1.48%) |
Sep 16, 2018 | 9.048 | 9.052 | 9.037 | 9.051 | 5,301 | +0.02(+0.17%) |
Sep 14, 2018 | 8.951 | 9.054 | 8.944 | 9.035 | 347,861 | +0.09(+0.98%) |
Sep 13, 2018 | 8.951 | 8.953 | 8.944 | 8.947 | 15,391 | -0.03(-0.34%) |
Sep 12, 2018 | 8.976 | 8.982 | 8.969 | 8.978 | 9,989 | -0.07(-0.74%) |
Sep 11, 2018 | 9.006 | 9.046 | 9.005 | 9.045 | 10,108 | -0.02(-0.20%) |
Sep 10, 2018 | 9.066 | 9.068 | 9.052 | 9.063 | 10,700 | +0.02(+0.17%) |
Sep 09, 2018 | 9.054 | 9.057 | 9.042 | 9.047 | 12,091 | +0.00(+0.04%) |
Sep 07, 2018 | 9.105 | 9.121 | 9.026 | 9.043 | 392,944 | -0.06(-0.69%) |
Sep 06, 2018 | 9.105 | 9.110 | 9.095 | 9.106 | 19,477 | +0.06(+0.61%) |
Sep 05, 2018 | 9.050 | 9.054 | 9.047 | 9.051 | 11,524 | -0.03(-0.38%) |
Sep 04, 2018 | 9.082 | 9.089 | 9.080 | 9.085 | 13,563 | -0.01(-0.11%) |
Sep 03, 2018 | 9.092 | 9.099 | 9.089 | 9.095 | 7,934 | -0.06(-0.62%) |