Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.469 | 9.665 | 9.353 | 9.367 | 77,672 | -0.09(-0.92%) |
Nov 29, 2018 | 9.585 | 9.658 | 9.433 | 9.454 | 31,088 | -0.16(-1.66%) |
Nov 28, 2018 | 9.323 | 9.621 | 9.323 | 9.614 | 22,929 | +0.28(+3.04%) |
Nov 27, 2018 | 9.737 | 9.766 | 9.294 | 9.331 | 28,077 | -0.41(-4.18%) |
Nov 26, 2018 | 9.737 | 9.846 | 9.643 | 9.737 | 34,918 | +0.01(+0.07%) |
Nov 23, 2018 | 9.687 | 9.868 | 9.672 | 9.730 | 17,352 | -0.02(-0.22%) |
Nov 21, 2018 | 9.752 | 9.752 | 9.752 | 0 | +0.33(+3.55%) | |
Nov 20, 2018 | 9.440 | 9.454 | 9.245 | 9.418 | 33,763 | -0.08(-0.84%) |
Nov 19, 2018 | 9.585 | 9.658 | 9.440 | 9.498 | 40,748 | -0.07(-0.68%) |
Nov 16, 2018 | 9.948 | 9.992 | 9.374 | 9.563 | 47,649 | -0.42(-4.22%) |
Nov 15, 2018 | 10.24 | 10.24 | 9.941 | 9.984 | 30,537 | -0.20(-2.00%) |
Nov 14, 2018 | 10.20 | 10.26 | 10.15 | 10.19 | 22,209 | -0.01(-0.07%) |
Nov 13, 2018 | 10.09 | 10.33 | 10.09 | 10.19 | 376,736 | +0.11(+1.04%) |
Nov 12, 2018 | 10.19 | 10.33 | 10.05 | 10.09 | 50,156 | -0.06(-0.64%) |
Nov 09, 2018 | 10.13 | 10.21 | 10.03 | 10.15 | 42,568 | +0.02(+0.21%) |
Nov 08, 2018 | 10.23 | 10.24 | 9.866 | 10.13 | 440,534 | -0.14(-1.40%) |
Nov 07, 2018 | 10.27 | 10.36 | 10.22 | 10.28 | 75,866 | +0.00(+0.00%) |
Nov 06, 2018 | 10.13 | 10.37 | 10.13 | 10.28 | 89,733 | +0.13(+1.28%) |
Nov 05, 2018 | 9.953 | 10.25 | 9.953 | 10.15 | 66,833 | +0.22(+2.18%) |
Nov 02, 2018 | 9.736 | 9.945 | 9.628 | 9.931 | 56,156 | +0.25(+2.53%) |
Nov 01, 2018 | 9.736 | 9.736 | 9.527 | 9.686 | 22,663 | -0.01(-0.07%) |
Oct 31, 2018 | 9.736 | 9.794 | 9.635 | 9.693 | 63,015 | -0.01(-0.15%) |
Oct 30, 2018 | 9.678 | 9.707 | 9.480 | 9.707 | 37,264 | +0.03(+0.30%) |
Oct 29, 2018 | 9.852 | 9.923 | 9.585 | 9.678 | 40,635 | -0.07(-0.74%) |
Oct 26, 2018 | 9.866 | 9.902 | 9.635 | 9.751 | 21,492 | -0.12(-1.24%) |
Oct 25, 2018 | 9.484 | 9.924 | 9.484 | 9.873 | 51,611 | +0.48(+5.07%) |
Oct 24, 2018 | 9.368 | 9.448 | 9.368 | 9.397 | 20,525 | +0.03(+0.31%) |
Oct 23, 2018 | 9.246 | 9.412 | 9.166 | 9.368 | 11,856 | +0.01(+0.15%) |
Oct 22, 2018 | 9.426 | 9.484 | 9.340 | 9.354 | 12,027 | -0.03(-0.31%) |
Oct 19, 2018 | 9.246 | 9.477 | 9.037 | 9.383 | 27,315 | +0.09(+1.01%) |
Oct 18, 2018 | 9.080 | 9.361 | 8.943 | 9.289 | 24,647 | +0.14(+1.58%) |
Oct 17, 2018 | 9.282 | 9.332 | 9.094 | 9.145 | 13,979 | -0.15(-1.63%) |
Oct 16, 2018 | 8.979 | 9.376 | 8.907 | 9.296 | 22,985 | +0.38(+4.29%) |
Oct 15, 2018 | 8.871 | 9.073 | 8.871 | 8.914 | 21,840 | +0.02(+0.24%) |
Oct 12, 2018 | 9.102 | 9.102 | 8.773 | 8.892 | 30,088 | -0.23(-2.53%) |
Oct 11, 2018 | 9.397 | 9.484 | 9.051 | 9.123 | 30,256 | -0.35(-3.66%) |
Oct 10, 2018 | 9.686 | 9.945 | 9.419 | 9.469 | 63,652 | -0.25(-2.60%) |
Oct 09, 2018 | 9.729 | 9.909 | 9.592 | 9.722 | 32,360 | -0.06(-0.66%) |
Oct 08, 2018 | 9.520 | 9.967 | 9.517 | 9.787 | 65,496 | +0.27(+2.88%) |
Oct 05, 2018 | 9.354 | 9.541 | 9.354 | 9.513 | 19,134 | +0.12(+1.23%) |
Oct 04, 2018 | 9.520 | 9.531 | 9.188 | 9.397 | 38,976 | -0.20(-2.10%) |
Oct 03, 2018 | 9.397 | 9.678 | 9.340 | 9.599 | 36,876 | +0.16(+1.68%) |
Oct 02, 2018 | 9.549 | 9.635 | 9.166 | 9.440 | 127,020 | -0.14(-1.50%) |
Oct 01, 2018 | 9.736 | 9.736 | 9.448 | 9.585 | 45,334 | -0.17(-1.77%) |
Sep 28, 2018 | 9.376 | 9.852 | 9.376 | 9.758 | 26,483 | +0.31(+3.28%) |
Sep 27, 2018 | 9.412 | 9.505 | 9.376 | 9.448 | 28,607 | +0.04(+0.46%) |
Sep 26, 2018 | 9.563 | 9.563 | 9.355 | 9.404 | 45,454 | -0.14(-1.44%) |
Sep 25, 2018 | 9.404 | 9.671 | 9.404 | 9.541 | 29,328 | +0.17(+1.77%) |
Sep 24, 2018 | 9.361 | 9.484 | 9.340 | 9.376 | 45,040 | -0.07(-0.76%) |
Sep 21, 2018 | 9.051 | 9.520 | 8.986 | 9.448 | 146,422 | +0.47(+5.22%) |
Sep 20, 2018 | 8.763 | 8.979 | 8.690 | 8.979 | 15,079 | +0.20(+2.30%) |
Sep 19, 2018 | 8.734 | 8.892 | 8.553 | 8.777 | 24,295 | +0.02(+0.25%) |
Sep 18, 2018 | 8.748 | 8.900 | 8.712 | 8.755 | 25,379 | -0.11(-1.22%) |
Sep 17, 2018 | 8.662 | 9.015 | 8.612 | 8.864 | 41,734 | +0.14(+1.65%) |
Sep 14, 2018 | 8.618 | 8.777 | 8.575 | 8.719 | 39,517 | +0.05(+0.58%) |
Sep 13, 2018 | 8.481 | 8.726 | 8.481 | 8.669 | 20,438 | +0.22(+2.56%) |
Sep 12, 2018 | 8.474 | 8.474 | 8.373 | 8.452 | 27,842 | -0.04(-0.51%) |
Sep 11, 2018 | 8.719 | 8.719 | 8.402 | 8.496 | 69,195 | -0.27(-3.12%) |
Sep 10, 2018 | 8.734 | 8.943 | 8.618 | 8.770 | 86,212 | +0.04(+0.41%) |
Sep 07, 2018 | 8.633 | 8.763 | 8.618 | 8.734 | 29,534 | +0.06(+0.75%) |
Sep 06, 2018 | 8.618 | 8.770 | 8.589 | 8.669 | 200,714 | +0.04(+0.42%) |
Sep 05, 2018 | 8.553 | 8.698 | 8.503 | 8.633 | 96,580 | +0.05(+0.59%) |