Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.379 | 9.409 | 9.341 | 9.394 | 191,881 | +0.00(+0.00%) |
Nov 29, 2018 | 9.296 | 9.406 | 9.296 | 9.394 | 294,983 | +0.11(+1.20%) |
Nov 28, 2018 | 9.175 | 9.288 | 9.145 | 9.282 | 335,372 | +0.14(+1.59%) |
Nov 27, 2018 | 9.213 | 9.213 | 9.137 | 9.137 | 167,641 | -0.06(-0.66%) |
Nov 26, 2018 | 9.175 | 9.220 | 9.115 | 9.198 | 175,361 | +0.07(+0.74%) |
Nov 23, 2018 | 9.130 | 9.145 | 9.107 | 9.130 | 80,116 | +0.00(+0.00%) |
Nov 21, 2018 | 9.130 | 9.130 | 9.130 | 0 | -0.08(-0.82%) | |
Nov 20, 2018 | 9.311 | 9.356 | 9.198 | 9.205 | 206,927 | -0.13(-1.38%) |
Nov 19, 2018 | 9.402 | 9.432 | 9.326 | 9.334 | 87,990 | -0.07(-0.72%) |
Nov 16, 2018 | 9.424 | 9.424 | 9.319 | 9.402 | 204,991 | +0.05(+0.48%) |
Nov 15, 2018 | 9.447 | 9.470 | 9.334 | 9.356 | 122,530 | -0.09(-0.96%) |
Nov 14, 2018 | 9.485 | 9.507 | 9.424 | 9.447 | 149,136 | -0.01(-0.09%) |
Nov 13, 2018 | 9.470 | 9.478 | 9.425 | 9.455 | 117,585 | -0.02(-0.16%) |
Nov 12, 2018 | 9.440 | 9.493 | 9.373 | 9.470 | 172,646 | +0.05(+0.48%) |
Nov 09, 2018 | 9.395 | 9.425 | 9.343 | 9.425 | 115,219 | +0.03(+0.32%) |
Nov 08, 2018 | 9.267 | 9.395 | 9.267 | 9.395 | 173,560 | +0.11(+1.13%) |
Nov 07, 2018 | 9.237 | 9.305 | 9.230 | 9.290 | 160,654 | +0.04(+0.41%) |
Nov 06, 2018 | 9.267 | 9.320 | 9.237 | 9.252 | 104,616 | -0.06(-0.65%) |
Nov 05, 2018 | 9.275 | 9.343 | 9.260 | 9.312 | 176,384 | +0.04(+0.41%) |
Nov 02, 2018 | 9.230 | 9.305 | 9.177 | 9.275 | 240,948 | +0.02(+0.16%) |
Nov 01, 2018 | 9.177 | 9.260 | 9.162 | 9.260 | 196,697 | +0.08(+0.90%) |
Oct 31, 2018 | 9.170 | 9.200 | 9.155 | 9.177 | 210,536 | -0.02(-0.16%) |
Oct 30, 2018 | 9.155 | 9.213 | 9.132 | 9.192 | 110,463 | +0.02(+0.16%) |
Oct 29, 2018 | 9.207 | 9.252 | 9.140 | 9.177 | 103,784 | -0.05(-0.57%) |
Oct 26, 2018 | 9.185 | 9.237 | 9.185 | 9.230 | 91,403 | +0.05(+0.49%) |
Oct 25, 2018 | 9.140 | 9.200 | 9.140 | 9.185 | 189,946 | +0.00(+0.00%) |
Oct 24, 2018 | 9.177 | 9.192 | 9.162 | 9.185 | 144,768 | +0.02(+0.25%) |
Oct 23, 2018 | 9.140 | 9.170 | 9.102 | 9.162 | 95,925 | +0.02(+0.25%) |
Oct 22, 2018 | 9.095 | 9.140 | 9.079 | 9.140 | 112,558 | +0.05(+0.58%) |
Oct 19, 2018 | 9.162 | 9.177 | 9.087 | 9.087 | 127,060 | -0.11(-1.14%) |
Oct 18, 2018 | 9.162 | 9.200 | 9.147 | 9.192 | 93,461 | -0.01(-0.08%) |
Oct 17, 2018 | 9.252 | 9.290 | 9.192 | 9.200 | 132,501 | -0.05(-0.57%) |
Oct 16, 2018 | 9.185 | 9.267 | 9.169 | 9.252 | 170,421 | +0.11(+1.23%) |
Oct 15, 2018 | 9.185 | 9.237 | 9.140 | 9.140 | 121,220 | -0.04(-0.41%) |
Oct 12, 2018 | 9.305 | 9.305 | 9.177 | 9.177 | 131,850 | -0.07(-0.74%) |
Oct 11, 2018 | 9.141 | 9.261 | 9.141 | 9.246 | 283,726 | +0.07(+0.82%) |
Oct 10, 2018 | 9.163 | 9.197 | 9.126 | 9.171 | 177,114 | -0.01(-0.08%) |
Oct 09, 2018 | 9.208 | 9.208 | 9.081 | 9.178 | 241,355 | +0.11(+1.24%) |
Oct 08, 2018 | 9.178 | 9.193 | 9.051 | 9.066 | 139,368 | -0.07(-0.74%) |
Oct 05, 2018 | 9.186 | 9.186 | 9.088 | 9.133 | 234,885 | -0.03(-0.33%) |
Oct 04, 2018 | 9.253 | 9.275 | 9.163 | 9.163 | 193,677 | -0.12(-1.29%) |
Oct 03, 2018 | 9.320 | 9.328 | 9.231 | 9.283 | 235,062 | +0.00(+0.00%) |
Oct 02, 2018 | 9.305 | 9.328 | 9.275 | 9.283 | 164,077 | -0.02(-0.24%) |
Oct 01, 2018 | 9.305 | 9.320 | 9.290 | 9.305 | 125,784 | +0.00(+0.00%) |
Sep 28, 2018 | 9.343 | 9.343 | 9.290 | 9.305 | 96,922 | -0.02(-0.24%) |
Sep 27, 2018 | 9.268 | 9.343 | 9.261 | 9.328 | 160,858 | +0.06(+0.65%) |
Sep 26, 2018 | 9.238 | 9.275 | 9.231 | 9.268 | 179,575 | +0.02(+0.24%) |
Sep 25, 2018 | 9.320 | 9.320 | 9.246 | 9.246 | 143,331 | -0.05(-0.56%) |
Sep 24, 2018 | 9.290 | 9.328 | 9.283 | 9.298 | 136,063 | -0.03(-0.32%) |
Sep 21, 2018 | 9.335 | 9.358 | 9.313 | 9.328 | 167,508 | -0.06(-0.64%) |
Sep 20, 2018 | 9.365 | 9.395 | 9.358 | 9.388 | 102,540 | +0.02(+0.24%) |
Sep 19, 2018 | 9.350 | 9.395 | 9.335 | 9.365 | 221,947 | -0.01(-0.16%) |
Sep 18, 2018 | 9.425 | 9.455 | 9.343 | 9.380 | 254,466 | -0.08(-0.81%) |
Sep 17, 2018 | 9.545 | 9.560 | 9.425 | 9.457 | 266,563 | -0.10(-1.08%) |
Sep 14, 2018 | 9.620 | 9.642 | 9.560 | 9.560 | 140,503 | -0.08(-0.85%) |
Sep 13, 2018 | 9.679 | 9.679 | 9.635 | 9.642 | 92,583 | -0.04(-0.39%) |
Sep 12, 2018 | 9.628 | 9.680 | 9.628 | 9.680 | 46,785 | +0.05(+0.54%) |
Sep 11, 2018 | 9.658 | 9.688 | 9.621 | 9.628 | 101,152 | -0.07(-0.69%) |
Sep 10, 2018 | 9.688 | 9.695 | 9.628 | 9.695 | 111,035 | +0.10(+1.01%) |
Sep 07, 2018 | 9.606 | 9.628 | 9.598 | 9.598 | 98,572 | -0.01(-0.15%) |
Sep 06, 2018 | 9.606 | 9.643 | 9.606 | 9.613 | 67,604 | -0.02(-0.23%) |
Sep 05, 2018 | 9.703 | 9.710 | 9.613 | 9.636 | 330,137 | -0.07(-0.77%) |