Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.714 | 9.747 | 9.362 | 9.505 | 238,691 | -0.20(-2.10%) |
Nov 29, 2018 | 9.736 | 9.813 | 9.643 | 9.709 | 83,727 | -0.02(-0.23%) |
Nov 28, 2018 | 9.780 | 9.835 | 9.626 | 9.731 | 97,419 | +0.00(+0.00%) |
Nov 27, 2018 | 9.720 | 9.806 | 9.709 | 9.731 | 71,449 | -0.02(-0.23%) |
Nov 26, 2018 | 9.868 | 9.912 | 9.720 | 9.753 | 108,454 | -0.06(-0.56%) |
Nov 23, 2018 | 9.676 | 9.868 | 9.654 | 9.808 | 53,810 | +0.03(+0.28%) |
Nov 21, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 10.01 | 10.05 | 9.709 | 9.802 | 319,471 | -0.31(-3.05%) |
Nov 19, 2018 | 10.07 | 10.31 | 9.989 | 10.11 | 150,610 | +0.03(+0.27%) |
Nov 16, 2018 | 10.32 | 10.41 | 10.08 | 10.08 | 197,970 | -0.34(-3.22%) |
Nov 15, 2018 | 10.83 | 10.83 | 10.24 | 10.42 | 202,064 | -0.26(-2.47%) |
Nov 14, 2018 | 11.06 | 11.09 | 10.66 | 10.68 | 243,094 | -0.27(-2.46%) |
Nov 13, 2018 | 10.85 | 10.96 | 10.53 | 10.95 | 643,877 | +0.04(+0.40%) |
Nov 12, 2018 | 10.63 | 10.91 | 10.57 | 10.91 | 301,903 | +0.28(+2.64%) |
Nov 09, 2018 | 10.56 | 10.74 | 10.21 | 10.63 | 293,228 | -0.17(-1.58%) |
Nov 08, 2018 | 10.89 | 10.98 | 10.62 | 10.80 | 276,892 | -0.13(-1.18%) |
Nov 07, 2018 | 11.13 | 11.13 | 10.80 | 10.93 | 260,119 | -0.10(-0.93%) |
Nov 06, 2018 | 11.24 | 11.24 | 10.91 | 11.03 | 199,805 | -0.10(-0.92%) |
Nov 05, 2018 | 10.88 | 11.13 | 10.88 | 11.13 | 241,846 | +0.28(+2.57%) |
Nov 02, 2018 | 11.27 | 11.27 | 10.85 | 10.85 | 258,172 | -0.33(-2.98%) |
Nov 01, 2018 | 11.11 | 11.22 | 10.89 | 11.19 | 420,421 | +0.31(+2.87%) |
Oct 31, 2018 | 10.84 | 10.92 | 10.78 | 10.87 | 302,702 | +0.15(+1.40%) |
Oct 30, 2018 | 10.74 | 10.79 | 10.48 | 10.72 | 417,934 | +0.14(+1.32%) |
Oct 29, 2018 | 10.34 | 10.73 | 10.24 | 10.58 | 876,425 | +0.66(+6.66%) |
Oct 26, 2018 | 9.724 | 9.928 | 9.579 | 9.923 | 138,300 | +0.15(+1.48%) |
Oct 25, 2018 | 9.815 | 9.815 | 9.686 | 9.778 | 88,897 | +0.06(+0.61%) |
Oct 24, 2018 | 10.01 | 10.01 | 9.697 | 9.719 | 155,959 | -0.29(-2.90%) |
Oct 23, 2018 | 9.751 | 10.08 | 9.724 | 10.01 | 435,765 | +0.30(+3.04%) |
Oct 22, 2018 | 9.740 | 9.772 | 9.692 | 9.713 | 36,227 | +0.01(+0.06%) |
Oct 19, 2018 | 9.724 | 9.874 | 9.692 | 9.708 | 98,466 | -0.02(-0.22%) |
Oct 18, 2018 | 9.762 | 9.810 | 9.724 | 9.729 | 55,748 | -0.05(-0.49%) |
Oct 17, 2018 | 9.939 | 9.939 | 9.732 | 9.778 | 91,968 | -0.19(-1.89%) |
Oct 16, 2018 | 9.762 | 10.01 | 9.670 | 9.966 | 136,124 | +0.25(+2.54%) |
Oct 15, 2018 | 9.767 | 9.787 | 9.654 | 9.719 | 60,606 | -0.05(-0.50%) |
Oct 12, 2018 | 9.783 | 9.794 | 9.590 | 9.767 | 71,104 | +0.10(+1.00%) |
Oct 11, 2018 | 9.611 | 9.805 | 9.611 | 9.670 | 72,861 | -0.03(-0.28%) |
Oct 10, 2018 | 9.772 | 9.841 | 9.617 | 9.697 | 117,685 | -0.06(-0.61%) |
Oct 09, 2018 | 9.622 | 9.780 | 9.622 | 9.756 | 93,238 | +0.10(+1.06%) |
Oct 08, 2018 | 9.729 | 9.778 | 9.552 | 9.654 | 102,383 | -0.09(-0.88%) |
Oct 05, 2018 | 9.751 | 9.815 | 9.643 | 9.740 | 29,968 | +0.02(+0.22%) |
Oct 04, 2018 | 9.762 | 9.767 | 9.643 | 9.719 | 87,466 | +0.02(+0.17%) |
Oct 03, 2018 | 9.826 | 9.907 | 9.670 | 9.703 | 113,024 | -0.10(-1.04%) |
Oct 02, 2018 | 9.874 | 9.912 | 9.756 | 9.805 | 61,479 | -0.08(-0.76%) |
Oct 01, 2018 | 9.896 | 9.923 | 9.756 | 9.880 | 98,232 | +0.10(+1.04%) |
Sep 28, 2018 | 9.643 | 9.885 | 9.643 | 9.778 | 135,322 | +0.11(+1.11%) |
Sep 27, 2018 | 9.697 | 9.705 | 9.670 | 9.670 | 39,038 | -0.03(-0.28%) |
Sep 26, 2018 | 9.751 | 9.831 | 9.694 | 9.697 | 63,910 | -0.03(-0.28%) |
Sep 25, 2018 | 9.778 | 9.825 | 9.724 | 9.724 | 34,165 | -0.08(-0.82%) |
Sep 24, 2018 | 9.939 | 9.939 | 9.724 | 9.805 | 55,496 | -0.05(-0.55%) |
Sep 21, 2018 | 9.912 | 10.02 | 9.858 | 9.858 | 112,427 | -0.05(-0.54%) |
Sep 20, 2018 | 9.858 | 9.966 | 9.831 | 9.912 | 201,964 | +0.05(+0.54%) |
Sep 19, 2018 | 9.912 | 9.912 | 9.858 | 9.858 | 58,732 | -0.08(-0.81%) |
Sep 18, 2018 | 9.912 | 10.04 | 9.872 | 9.939 | 60,018 | +0.05(+0.54%) |
Sep 17, 2018 | 9.966 | 10.07 | 9.858 | 9.885 | 47,686 | -0.05(-0.54%) |
Sep 14, 2018 | 9.912 | 9.939 | 9.858 | 9.939 | 54,352 | +0.00(+0.00%) |
Sep 13, 2018 | 10.05 | 10.10 | 9.885 | 9.939 | 84,735 | +0.05(+0.54%) |
Sep 12, 2018 | 9.939 | 10.05 | 9.885 | 9.885 | 40,041 | +0.03(+0.27%) |
Sep 11, 2018 | 9.831 | 9.912 | 9.643 | 9.858 | 62,510 | +0.05(+0.55%) |
Sep 10, 2018 | 9.885 | 9.891 | 9.728 | 9.805 | 81,561 | +0.00(+0.00%) |
Sep 07, 2018 | 9.778 | 9.858 | 9.724 | 9.805 | 29,782 | +0.00(+0.00%) |
Sep 06, 2018 | 9.966 | 10.02 | 9.805 | 9.805 | 63,798 | -0.13(-1.35%) |
Sep 05, 2018 | 10.10 | 10.21 | 9.939 | 9.939 | 67,203 | -0.19(-1.86%) |