Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.539 | 9.570 | 9.500 | 9.554 | 188,665 | +0.00(+0.00%) |
Nov 29, 2018 | 9.454 | 9.567 | 9.454 | 9.554 | 290,040 | +0.11(+1.20%) |
Nov 28, 2018 | 9.332 | 9.447 | 9.301 | 9.441 | 329,752 | +0.15(+1.59%) |
Nov 27, 2018 | 9.370 | 9.370 | 9.293 | 9.293 | 164,831 | -0.06(-0.66%) |
Nov 26, 2018 | 9.332 | 9.378 | 9.270 | 9.355 | 172,422 | +0.07(+0.74%) |
Nov 23, 2018 | 9.285 | 9.301 | 9.262 | 9.285 | 78,773 | +0.00(+0.00%) |
Nov 21, 2018 | 9.285 | 9.285 | 9.285 | 0 | -0.08(-0.82%) | |
Nov 20, 2018 | 9.470 | 9.516 | 9.355 | 9.362 | 203,459 | -0.13(-1.38%) |
Nov 19, 2018 | 9.562 | 9.593 | 9.485 | 9.493 | 86,515 | -0.07(-0.72%) |
Nov 16, 2018 | 9.585 | 9.585 | 9.477 | 9.562 | 201,556 | +0.05(+0.48%) |
Nov 15, 2018 | 9.608 | 9.631 | 9.493 | 9.516 | 120,476 | -0.09(-0.96%) |
Nov 14, 2018 | 9.646 | 9.669 | 9.585 | 9.608 | 146,637 | -0.01(-0.09%) |
Nov 13, 2018 | 9.632 | 9.640 | 9.586 | 9.617 | 115,610 | -0.02(-0.16%) |
Nov 12, 2018 | 9.602 | 9.655 | 9.533 | 9.632 | 169,746 | +0.05(+0.48%) |
Nov 09, 2018 | 9.556 | 9.586 | 9.502 | 9.586 | 113,283 | +0.03(+0.32%) |
Nov 08, 2018 | 9.426 | 9.556 | 9.426 | 9.556 | 170,644 | +0.11(+1.13%) |
Nov 07, 2018 | 9.395 | 9.464 | 9.387 | 9.449 | 157,956 | +0.04(+0.41%) |
Nov 06, 2018 | 9.426 | 9.479 | 9.395 | 9.410 | 102,859 | -0.06(-0.65%) |
Nov 05, 2018 | 9.433 | 9.502 | 9.418 | 9.472 | 173,422 | +0.04(+0.41%) |
Nov 02, 2018 | 9.387 | 9.464 | 9.334 | 9.433 | 236,901 | +0.02(+0.16%) |
Nov 01, 2018 | 9.334 | 9.418 | 9.319 | 9.418 | 193,393 | +0.08(+0.90%) |
Oct 31, 2018 | 9.326 | 9.357 | 9.311 | 9.334 | 207,000 | -0.02(-0.16%) |
Oct 30, 2018 | 9.311 | 9.371 | 9.288 | 9.349 | 108,608 | +0.02(+0.16%) |
Oct 29, 2018 | 9.365 | 9.410 | 9.296 | 9.334 | 102,041 | -0.05(-0.57%) |
Oct 26, 2018 | 9.342 | 9.395 | 9.342 | 9.387 | 89,868 | +0.05(+0.49%) |
Oct 25, 2018 | 9.296 | 9.357 | 9.296 | 9.342 | 186,755 | +0.00(+0.00%) |
Oct 24, 2018 | 9.334 | 9.349 | 9.319 | 9.342 | 142,337 | +0.02(+0.25%) |
Oct 23, 2018 | 9.296 | 9.326 | 9.258 | 9.319 | 94,314 | +0.02(+0.25%) |
Oct 22, 2018 | 9.250 | 9.296 | 9.235 | 9.296 | 110,667 | +0.05(+0.58%) |
Oct 19, 2018 | 9.319 | 9.334 | 9.242 | 9.242 | 124,925 | -0.11(-1.14%) |
Oct 18, 2018 | 9.319 | 9.357 | 9.303 | 9.349 | 91,891 | -0.01(-0.08%) |
Oct 17, 2018 | 9.410 | 9.449 | 9.349 | 9.357 | 130,276 | -0.05(-0.57%) |
Oct 16, 2018 | 9.342 | 9.426 | 9.326 | 9.410 | 167,559 | +0.11(+1.23%) |
Oct 15, 2018 | 9.342 | 9.395 | 9.296 | 9.296 | 119,184 | -0.04(-0.41%) |
Oct 12, 2018 | 9.464 | 9.464 | 9.334 | 9.334 | 129,635 | -0.07(-0.74%) |
Oct 11, 2018 | 9.297 | 9.419 | 9.297 | 9.404 | 278,948 | +0.08(+0.82%) |
Oct 10, 2018 | 9.320 | 9.355 | 9.282 | 9.328 | 174,132 | -0.01(-0.08%) |
Oct 09, 2018 | 9.366 | 9.366 | 9.237 | 9.335 | 237,291 | +0.11(+1.24%) |
Oct 08, 2018 | 9.335 | 9.351 | 9.206 | 9.221 | 137,021 | -0.07(-0.74%) |
Oct 05, 2018 | 9.343 | 9.343 | 9.244 | 9.290 | 230,930 | -0.03(-0.33%) |
Oct 04, 2018 | 9.412 | 9.434 | 9.320 | 9.320 | 190,415 | -0.12(-1.29%) |
Oct 03, 2018 | 9.480 | 9.488 | 9.389 | 9.442 | 231,104 | +0.00(+0.00%) |
Oct 02, 2018 | 9.465 | 9.488 | 9.434 | 9.442 | 161,314 | -0.02(-0.24%) |
Oct 01, 2018 | 9.465 | 9.480 | 9.450 | 9.465 | 123,666 | +0.00(+0.00%) |
Sep 28, 2018 | 9.503 | 9.503 | 9.450 | 9.465 | 95,290 | -0.02(-0.24%) |
Sep 27, 2018 | 9.427 | 9.503 | 9.419 | 9.488 | 158,149 | +0.06(+0.65%) |
Sep 26, 2018 | 9.396 | 9.434 | 9.389 | 9.427 | 176,552 | +0.02(+0.24%) |
Sep 25, 2018 | 9.480 | 9.480 | 9.404 | 9.404 | 140,917 | -0.05(-0.56%) |
Sep 24, 2018 | 9.450 | 9.488 | 9.442 | 9.457 | 133,772 | -0.03(-0.32%) |
Sep 21, 2018 | 9.495 | 9.518 | 9.472 | 9.488 | 164,687 | -0.06(-0.64%) |
Sep 20, 2018 | 9.526 | 9.556 | 9.518 | 9.548 | 100,814 | +0.02(+0.24%) |
Sep 19, 2018 | 9.510 | 9.556 | 9.495 | 9.526 | 218,210 | -0.02(-0.16%) |
Sep 18, 2018 | 9.587 | 9.617 | 9.503 | 9.541 | 250,181 | -0.08(-0.81%) |
Sep 17, 2018 | 9.708 | 9.723 | 9.587 | 9.619 | 262,075 | -0.10(-1.08%) |
Sep 14, 2018 | 9.784 | 9.807 | 9.723 | 9.723 | 138,137 | -0.08(-0.85%) |
Sep 13, 2018 | 9.845 | 9.845 | 9.800 | 9.807 | 91,025 | -0.04(-0.40%) |
Sep 12, 2018 | 9.793 | 9.846 | 9.793 | 9.846 | 45,996 | +0.05(+0.54%) |
Sep 11, 2018 | 9.824 | 9.854 | 9.786 | 9.793 | 99,445 | -0.07(-0.69%) |
Sep 10, 2018 | 9.854 | 9.861 | 9.793 | 9.861 | 109,161 | +0.10(+1.01%) |
Sep 07, 2018 | 9.771 | 9.793 | 9.763 | 9.763 | 96,909 | -0.02(-0.15%) |
Sep 06, 2018 | 9.771 | 9.808 | 9.771 | 9.778 | 66,463 | -0.02(-0.23%) |
Sep 05, 2018 | 9.869 | 9.877 | 9.778 | 9.801 | 324,566 | -0.08(-0.77%) |