Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.339 | 9.374 | 9.268 | 9.333 | 139,107 | -0.05(-0.56%) |
Nov 29, 2018 | 9.386 | 9.468 | 9.339 | 9.386 | 440,969 | +0.01(+0.13%) |
Nov 28, 2018 | 9.333 | 9.409 | 9.251 | 9.374 | 156,727 | +0.09(+1.01%) |
Nov 27, 2018 | 9.274 | 9.389 | 9.262 | 9.280 | 123,069 | -0.06(-0.69%) |
Nov 26, 2018 | 9.544 | 9.567 | 9.245 | 9.344 | 203,224 | +0.00(+0.00%) |
Nov 23, 2018 | 9.409 | 9.515 | 9.321 | 9.344 | 225,197 | -0.08(-0.81%) |
Nov 21, 2018 | 9.421 | 9.421 | 9.421 | 0 | +0.18(+1.90%) | |
Nov 20, 2018 | 9.327 | 9.386 | 9.233 | 9.245 | 206,586 | -0.13(-1.44%) |
Nov 19, 2018 | 9.462 | 9.476 | 9.333 | 9.380 | 176,750 | -0.08(-0.81%) |
Nov 16, 2018 | 9.503 | 9.532 | 9.139 | 9.456 | 346,064 | -0.06(-0.62%) |
Nov 15, 2018 | 9.532 | 9.761 | 9.350 | 9.515 | 497,560 | +0.01(+0.12%) |
Nov 14, 2018 | 9.583 | 9.583 | 9.405 | 9.503 | 414,482 | +0.03(+0.30%) |
Nov 13, 2018 | 9.790 | 9.840 | 9.399 | 9.474 | 480,871 | -0.26(-2.66%) |
Nov 12, 2018 | 9.940 | 9.946 | 9.698 | 9.733 | 210,257 | -0.19(-1.91%) |
Nov 09, 2018 | 9.992 | 10.00 | 9.874 | 9.923 | 95,671 | -0.09(-0.86%) |
Nov 08, 2018 | 10.19 | 10.19 | 9.951 | 10.01 | 139,772 | -0.10(-1.02%) |
Nov 07, 2018 | 10.18 | 10.20 | 10.03 | 10.11 | 210,683 | -0.01(-0.11%) |
Nov 06, 2018 | 10.19 | 10.20 | 10.08 | 10.12 | 123,824 | -0.08(-0.79%) |
Nov 05, 2018 | 10.14 | 10.27 | 9.923 | 10.20 | 251,707 | +0.19(+1.89%) |
Nov 02, 2018 | 10.07 | 10.20 | 9.762 | 10.01 | 342,850 | +0.30(+3.08%) |
Nov 01, 2018 | 9.624 | 9.756 | 9.532 | 9.716 | 162,795 | +0.14(+1.50%) |
Oct 31, 2018 | 9.624 | 9.668 | 9.572 | 9.572 | 117,962 | +0.03(+0.30%) |
Oct 30, 2018 | 9.503 | 9.595 | 9.434 | 9.543 | 155,175 | +0.03(+0.30%) |
Oct 29, 2018 | 9.744 | 9.744 | 9.486 | 9.514 | 178,061 | -0.18(-1.90%) |
Oct 26, 2018 | 9.526 | 9.721 | 9.486 | 9.698 | 164,206 | +0.01(+0.06%) |
Oct 25, 2018 | 9.704 | 9.859 | 9.629 | 9.693 | 98,577 | +0.05(+0.54%) |
Oct 24, 2018 | 9.980 | 9.986 | 9.624 | 9.641 | 253,847 | -0.36(-3.62%) |
Oct 23, 2018 | 9.992 | 10.11 | 9.960 | 10.00 | 433,148 | -0.06(-0.63%) |
Oct 22, 2018 | 10.16 | 10.16 | 10.05 | 10.07 | 50,063 | -0.03(-0.34%) |
Oct 19, 2018 | 10.21 | 10.29 | 10.06 | 10.10 | 115,153 | -0.10(-0.96%) |
Oct 18, 2018 | 10.19 | 10.34 | 10.07 | 10.20 | 136,903 | -0.03(-0.28%) |
Oct 17, 2018 | 10.26 | 10.28 | 10.18 | 10.23 | 131,836 | -0.05(-0.50%) |
Oct 16, 2018 | 10.22 | 10.31 | 10.11 | 10.28 | 236,615 | +0.09(+0.85%) |
Oct 15, 2018 | 10.27 | 10.27 | 10.13 | 10.19 | 93,427 | -0.10(-0.95%) |
Oct 12, 2018 | 10.38 | 10.46 | 10.19 | 10.29 | 194,473 | +0.01(+0.11%) |
Oct 11, 2018 | 10.26 | 10.46 | 10.14 | 10.28 | 428,173 | +0.10(+1.02%) |
Oct 10, 2018 | 10.39 | 10.39 | 10.16 | 10.18 | 106,189 | -0.24(-2.32%) |
Oct 09, 2018 | 10.42 | 10.51 | 10.42 | 10.42 | 70,902 | -0.03(-0.33%) |
Oct 08, 2018 | 10.42 | 10.48 | 10.35 | 10.45 | 83,491 | +0.03(+0.33%) |
Oct 05, 2018 | 10.41 | 10.48 | 10.38 | 10.42 | 140,027 | -0.02(-0.17%) |
Oct 04, 2018 | 10.45 | 10.47 | 10.41 | 10.43 | 82,884 | -0.04(-0.38%) |
Oct 03, 2018 | 10.43 | 10.48 | 10.41 | 10.47 | 127,761 | +0.06(+0.61%) |
Oct 02, 2018 | 10.42 | 10.43 | 10.37 | 10.41 | 117,983 | +0.01(+0.06%) |
Oct 01, 2018 | 10.45 | 10.45 | 10.38 | 10.41 | 127,077 | -0.05(-0.44%) |
Sep 28, 2018 | 10.39 | 10.49 | 10.38 | 10.45 | 86,799 | +0.05(+0.50%) |
Sep 27, 2018 | 10.64 | 10.64 | 10.35 | 10.40 | 210,001 | -0.24(-2.27%) |
Sep 26, 2018 | 10.75 | 10.75 | 10.61 | 10.64 | 243,721 | -0.11(-1.02%) |
Sep 25, 2018 | 10.73 | 10.75 | 10.58 | 10.75 | 185,085 | +0.01(+0.11%) |
Sep 24, 2018 | 10.79 | 10.80 | 10.70 | 10.74 | 120,528 | -0.06(-0.53%) |
Sep 21, 2018 | 10.75 | 10.81 | 10.71 | 10.80 | 179,687 | +0.06(+0.59%) |
Sep 20, 2018 | 10.69 | 10.75 | 10.62 | 10.73 | 158,929 | +0.04(+0.38%) |
Sep 19, 2018 | 10.65 | 10.74 | 10.64 | 10.69 | 259,745 | +0.01(+0.05%) |
Sep 18, 2018 | 10.55 | 10.70 | 10.53 | 10.69 | 188,644 | +0.12(+1.14%) |
Sep 17, 2018 | 10.43 | 10.59 | 10.38 | 10.57 | 115,643 | +0.14(+1.38%) |
Sep 14, 2018 | 10.26 | 10.45 | 10.22 | 10.42 | 264,922 | +0.18(+1.74%) |
Sep 13, 2018 | 10.21 | 10.25 | 10.11 | 10.24 | 88,819 | +0.07(+0.68%) |
Sep 12, 2018 | 10.30 | 10.30 | 10.12 | 10.18 | 129,211 | -0.01(-0.06%) |
Sep 11, 2018 | 10.35 | 10.49 | 10.15 | 10.18 | 203,833 | -0.08(-0.78%) |
Sep 10, 2018 | 10.20 | 10.28 | 10.15 | 10.26 | 89,977 | +0.13(+1.31%) |
Sep 07, 2018 | 10.20 | 10.30 | 10.10 | 10.13 | 195,865 | -0.12(-1.12%) |
Sep 06, 2018 | 10.34 | 10.34 | 10.16 | 10.24 | 89,946 | -0.08(-0.78%) |
Sep 05, 2018 | 10.38 | 10.40 | 10.26 | 10.32 | 158,494 | -0.06(-0.55%) |