Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.01 | 10.07 | 9.956 | 10.07 | 4,110,296 | +0.06(+0.58%) |
Nov 29, 2018 | 9.909 | 10.05 | 9.898 | 10.01 | 1,837,821 | +0.07(+0.74%) |
Nov 28, 2018 | 9.883 | 9.993 | 9.862 | 9.935 | 1,823,466 | +0.05(+0.53%) |
Nov 27, 2018 | 9.877 | 9.898 | 9.799 | 9.883 | 1,668,958 | +0.01(+0.05%) |
Nov 26, 2018 | 9.857 | 9.904 | 9.844 | 9.877 | 1,930,550 | +0.06(+0.64%) |
Nov 23, 2018 | 9.794 | 9.877 | 9.783 | 9.815 | 798,572 | +0.01(+0.05%) |
Nov 21, 2018 | 9.809 | 9.809 | 9.809 | 0 | +0.14(+1.41%) | |
Nov 20, 2018 | 9.757 | 9.767 | 9.631 | 9.673 | 2,519,250 | -0.08(-0.86%) |
Nov 19, 2018 | 9.825 | 9.877 | 9.736 | 9.757 | 3,243,706 | -0.05(-0.53%) |
Nov 16, 2018 | 9.725 | 9.809 | 9.673 | 9.809 | 1,483,908 | +0.06(+0.59%) |
Nov 15, 2018 | 9.725 | 9.769 | 9.620 | 9.752 | 2,230,973 | -0.04(-0.43%) |
Nov 14, 2018 | 9.867 | 9.872 | 9.767 | 9.794 | 1,770,227 | -0.07(-0.74%) |
Nov 13, 2018 | 9.846 | 9.914 | 9.815 | 9.867 | 1,488,950 | +0.04(+0.37%) |
Nov 12, 2018 | 9.898 | 9.935 | 9.820 | 9.830 | 1,482,722 | -0.07(-0.69%) |
Nov 09, 2018 | 9.846 | 9.909 | 9.820 | 9.898 | 1,523,941 | +0.05(+0.53%) |
Nov 08, 2018 | 9.815 | 9.862 | 9.799 | 9.846 | 1,157,200 | +0.00(+0.00%) |
Nov 07, 2018 | 9.809 | 9.870 | 9.731 | 9.846 | 1,852,496 | +0.07(+0.75%) |
Nov 06, 2018 | 9.762 | 9.809 | 9.720 | 9.773 | 2,029,681 | +0.04(+0.38%) |
Nov 05, 2018 | 9.757 | 9.867 | 9.715 | 9.736 | 2,089,575 | +0.02(+0.16%) |
Nov 02, 2018 | 9.683 | 9.783 | 9.647 | 9.720 | 2,710,458 | +0.05(+0.54%) |
Nov 01, 2018 | 9.783 | 9.888 | 9.641 | 9.668 | 3,795,421 | -0.09(-0.91%) |
Oct 31, 2018 | 9.416 | 9.770 | 9.411 | 9.757 | 5,457,066 | +0.45(+4.79%) |
Oct 30, 2018 | 9.217 | 9.363 | 9.185 | 9.311 | 2,060,550 | +0.09(+0.97%) |
Oct 29, 2018 | 9.211 | 9.361 | 9.180 | 9.222 | 2,945,201 | +0.06(+0.69%) |
Oct 26, 2018 | 9.243 | 9.290 | 9.059 | 9.159 | 2,803,297 | -0.13(-1.41%) |
Oct 25, 2018 | 9.206 | 9.316 | 9.154 | 9.290 | 1,837,323 | +0.10(+1.08%) |
Oct 24, 2018 | 9.196 | 9.285 | 9.156 | 9.190 | 4,481,870 | +0.11(+1.21%) |
Oct 23, 2018 | 9.096 | 9.130 | 8.980 | 9.080 | 1,967,730 | -0.05(-0.57%) |
Oct 22, 2018 | 9.127 | 9.211 | 9.117 | 9.133 | 2,558,462 | +0.01(+0.06%) |
Oct 19, 2018 | 9.070 | 9.169 | 9.064 | 9.127 | 2,707,217 | +0.03(+0.29%) |
Oct 18, 2018 | 9.148 | 9.206 | 9.075 | 9.101 | 1,793,712 | -0.05(-0.57%) |
Oct 17, 2018 | 9.117 | 9.201 | 9.112 | 9.154 | 1,562,425 | +0.02(+0.23%) |
Oct 16, 2018 | 9.017 | 9.154 | 8.965 | 9.133 | 1,772,995 | +0.14(+1.52%) |
Oct 15, 2018 | 8.918 | 9.070 | 8.907 | 8.996 | 2,029,130 | +0.08(+0.88%) |
Oct 12, 2018 | 9.075 | 9.106 | 8.862 | 8.918 | 4,524,928 | -0.09(-1.05%) |
Oct 11, 2018 | 9.127 | 9.159 | 8.996 | 9.012 | 2,763,678 | -0.12(-1.26%) |
Oct 10, 2018 | 9.295 | 9.363 | 9.125 | 9.127 | 4,817,773 | -0.16(-1.69%) |
Oct 09, 2018 | 9.227 | 9.332 | 9.201 | 9.285 | 1,525,386 | +0.04(+0.40%) |
Oct 08, 2018 | 9.154 | 9.264 | 9.154 | 9.248 | 1,737,575 | +0.09(+1.03%) |
Oct 05, 2018 | 9.285 | 9.321 | 9.133 | 9.154 | 3,353,472 | -0.12(-1.30%) |
Oct 04, 2018 | 9.437 | 9.442 | 9.243 | 9.274 | 2,815,285 | -0.16(-1.67%) |
Oct 03, 2018 | 9.484 | 9.526 | 9.411 | 9.432 | 2,368,762 | -0.04(-0.39%) |
Oct 02, 2018 | 9.468 | 9.526 | 9.453 | 9.468 | 1,364,463 | +0.01(+0.11%) |
Oct 01, 2018 | 9.516 | 9.517 | 9.453 | 9.458 | 2,303,453 | -0.05(-0.55%) |
Sep 28, 2018 | 9.489 | 9.552 | 9.489 | 9.510 | 1,727,921 | +0.01(+0.11%) |
Sep 27, 2018 | 9.442 | 9.542 | 9.411 | 9.500 | 2,474,110 | +0.04(+0.39%) |
Sep 26, 2018 | 9.519 | 9.529 | 9.463 | 9.463 | 3,750,945 | -0.04(-0.43%) |
Sep 25, 2018 | 9.565 | 9.574 | 9.499 | 9.504 | 2,241,223 | -0.04(-0.43%) |
Sep 24, 2018 | 9.570 | 9.596 | 9.501 | 9.545 | 2,314,364 | -0.01(-0.05%) |
Sep 21, 2018 | 9.494 | 9.550 | 9.473 | 9.550 | 3,312,213 | +0.06(+0.65%) |
Sep 20, 2018 | 9.494 | 9.519 | 9.448 | 9.489 | 1,584,404 | +0.03(+0.27%) |
Sep 19, 2018 | 9.550 | 9.550 | 9.448 | 9.463 | 2,191,701 | -0.06(-0.64%) |
Sep 18, 2018 | 9.591 | 9.591 | 9.514 | 9.524 | 2,739,711 | -0.10(-1.06%) |
Sep 17, 2018 | 9.596 | 9.626 | 9.519 | 9.626 | 2,265,756 | +0.05(+0.53%) |
Sep 14, 2018 | 9.637 | 9.637 | 9.555 | 9.575 | 1,914,720 | -0.06(-0.64%) |
Sep 13, 2018 | 9.611 | 9.675 | 9.586 | 9.637 | 1,794,649 | +0.05(+0.48%) |
Sep 12, 2018 | 9.672 | 9.698 | 9.550 | 9.591 | 1,892,947 | -0.10(-1.00%) |
Sep 11, 2018 | 9.713 | 9.728 | 9.667 | 9.688 | 1,634,894 | -0.03(-0.32%) |
Sep 10, 2018 | 9.683 | 9.718 | 9.667 | 9.718 | 1,768,695 | +0.06(+0.58%) |
Sep 07, 2018 | 9.723 | 9.723 | 9.637 | 9.662 | 2,214,868 | -0.06(-0.58%) |
Sep 06, 2018 | 9.647 | 9.749 | 9.629 | 9.718 | 1,927,613 | +0.07(+0.74%) |
Sep 05, 2018 | 9.560 | 9.667 | 9.550 | 9.647 | 2,201,074 | +0.09(+0.96%) |