Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.461 | 9.474 | 9.385 | 9.436 | 121,594 | -0.03(-0.33%) |
Nov 29, 2018 | 9.455 | 9.474 | 9.430 | 9.467 | 146,557 | +0.03(+0.34%) |
Nov 28, 2018 | 9.417 | 9.436 | 9.385 | 9.436 | 237,781 | +0.04(+0.40%) |
Nov 27, 2018 | 9.360 | 9.404 | 9.322 | 9.398 | 219,788 | +0.02(+0.20%) |
Nov 26, 2018 | 9.392 | 9.404 | 9.347 | 9.379 | 236,086 | +0.03(+0.27%) |
Nov 23, 2018 | 9.360 | 9.398 | 9.354 | 9.354 | 54,709 | +0.00(+0.00%) |
Nov 21, 2018 | 9.354 | 9.354 | 9.354 | 0 | -0.07(-0.74%) | |
Nov 20, 2018 | 9.518 | 9.524 | 9.417 | 9.423 | 166,859 | -0.10(-1.06%) |
Nov 19, 2018 | 9.607 | 9.638 | 9.518 | 9.524 | 197,607 | -0.10(-1.05%) |
Nov 16, 2018 | 9.739 | 9.739 | 9.613 | 9.626 | 93,923 | -0.15(-1.49%) |
Nov 15, 2018 | 9.733 | 9.771 | 9.695 | 9.771 | 227,403 | +0.02(+0.19%) |
Nov 14, 2018 | 9.752 | 9.765 | 9.714 | 9.752 | 55,217 | +0.02(+0.19%) |
Nov 13, 2018 | 9.727 | 9.771 | 9.711 | 9.733 | 80,335 | +0.03(+0.26%) |
Nov 12, 2018 | 9.670 | 9.708 | 9.613 | 9.708 | 97,055 | +0.08(+0.78%) |
Nov 09, 2018 | 9.658 | 9.677 | 9.608 | 9.633 | 103,603 | -0.03(-0.26%) |
Nov 08, 2018 | 9.652 | 9.727 | 9.652 | 9.658 | 231,994 | -0.03(-0.32%) |
Nov 07, 2018 | 9.614 | 9.689 | 9.589 | 9.689 | 123,492 | +0.13(+1.31%) |
Nov 06, 2018 | 9.570 | 9.608 | 9.551 | 9.564 | 110,889 | -0.04(-0.39%) |
Nov 05, 2018 | 9.595 | 9.633 | 9.595 | 9.601 | 130,225 | +0.01(+0.07%) |
Nov 02, 2018 | 9.582 | 9.595 | 9.551 | 9.595 | 107,741 | +0.03(+0.26%) |
Nov 01, 2018 | 9.551 | 9.614 | 9.545 | 9.570 | 133,329 | +0.01(+0.13%) |
Oct 31, 2018 | 9.564 | 9.576 | 9.532 | 9.557 | 124,343 | -0.01(-0.07%) |
Oct 30, 2018 | 9.570 | 9.582 | 9.532 | 9.564 | 208,172 | -0.06(-0.59%) |
Oct 29, 2018 | 9.620 | 9.652 | 9.601 | 9.620 | 150,696 | +0.00(+0.00%) |
Oct 26, 2018 | 9.639 | 9.639 | 9.589 | 9.620 | 110,606 | -0.03(-0.26%) |
Oct 25, 2018 | 9.658 | 9.689 | 9.626 | 9.645 | 134,400 | -0.04(-0.39%) |
Oct 24, 2018 | 9.702 | 9.708 | 9.652 | 9.683 | 108,725 | +0.00(+0.00%) |
Oct 23, 2018 | 9.645 | 9.689 | 9.614 | 9.683 | 149,641 | -0.01(-0.13%) |
Oct 22, 2018 | 9.765 | 9.765 | 9.689 | 9.696 | 137,643 | -0.07(-0.71%) |
Oct 19, 2018 | 9.802 | 9.815 | 9.708 | 9.765 | 243,493 | -0.04(-0.38%) |
Oct 18, 2018 | 9.827 | 9.859 | 9.746 | 9.802 | 262,374 | -0.10(-1.02%) |
Oct 17, 2018 | 9.928 | 9.928 | 9.853 | 9.903 | 98,799 | +0.01(+0.05%) |
Oct 16, 2018 | 9.785 | 9.898 | 9.762 | 9.898 | 224,118 | +0.16(+1.67%) |
Oct 15, 2018 | 9.710 | 9.760 | 9.673 | 9.735 | 55,415 | +0.06(+0.58%) |
Oct 12, 2018 | 9.742 | 9.760 | 9.648 | 9.679 | 155,331 | -0.04(-0.45%) |
Oct 11, 2018 | 9.723 | 9.735 | 9.698 | 9.723 | 180,501 | -0.01(-0.13%) |
Oct 10, 2018 | 9.785 | 9.817 | 9.735 | 9.735 | 129,815 | -0.06(-0.57%) |
Oct 09, 2018 | 9.867 | 9.898 | 9.792 | 9.792 | 196,244 | -0.09(-0.95%) |
Oct 08, 2018 | 10.03 | 10.03 | 9.817 | 9.885 | 251,176 | -0.08(-0.81%) |
Oct 05, 2018 | 10.03 | 10.04 | 9.967 | 9.967 | 154,050 | -0.07(-0.68%) |
Oct 04, 2018 | 10.04 | 10.05 | 10.00 | 10.04 | 69,537 | +0.01(+0.12%) |
Oct 03, 2018 | 10.03 | 10.06 | 10.02 | 10.02 | 83,051 | +0.00(+0.00%) |
Oct 02, 2018 | 10.05 | 10.05 | 9.991 | 10.02 | 121,495 | -0.03(-0.31%) |
Oct 01, 2018 | 10.02 | 10.05 | 10.00 | 10.05 | 80,317 | +0.07(+0.75%) |
Sep 28, 2018 | 10.02 | 10.03 | 9.973 | 9.979 | 115,938 | -0.04(-0.40%) |
Sep 27, 2018 | 9.992 | 10.03 | 9.992 | 10.02 | 93,716 | +0.03(+0.28%) |
Sep 26, 2018 | 10.02 | 10.04 | 9.992 | 9.992 | 97,365 | +0.00(+0.00%) |
Sep 25, 2018 | 10.01 | 10.04 | 9.992 | 9.992 | 65,108 | -0.02(-0.16%) |
Sep 24, 2018 | 10.02 | 10.03 | 10.00 | 10.01 | 75,640 | -0.02(-0.16%) |
Sep 21, 2018 | 10.07 | 10.07 | 9.998 | 10.02 | 129,229 | -0.04(-0.37%) |
Sep 20, 2018 | 10.06 | 10.07 | 10.04 | 10.06 | 41,725 | +0.00(+0.00%) |
Sep 19, 2018 | 10.04 | 10.06 | 10.04 | 10.06 | 62,960 | +0.06(+0.56%) |
Sep 18, 2018 | 10.04 | 10.06 | 10.00 | 10.00 | 75,677 | -0.04(-0.37%) |
Sep 17, 2018 | 10.10 | 10.10 | 10.02 | 10.04 | 154,166 | -0.04(-0.37%) |
Sep 14, 2018 | 10.07 | 10.11 | 10.03 | 10.08 | 69,659 | -0.03(-0.32%) |
Sep 13, 2018 | 10.11 | 10.12 | 10.08 | 10.11 | 56,264 | +0.02(+0.18%) |
Sep 12, 2018 | 10.06 | 10.10 | 10.05 | 10.09 | 98,895 | +0.04(+0.37%) |
Sep 11, 2018 | 10.02 | 10.06 | 9.994 | 10.06 | 100,516 | +0.03(+0.31%) |
Sep 10, 2018 | 9.962 | 10.02 | 9.954 | 10.02 | 114,846 | +0.07(+0.75%) |
Sep 07, 2018 | 9.969 | 10.000 | 9.950 | 9.950 | 66,375 | -0.04(-0.37%) |
Sep 06, 2018 | 9.962 | 9.993 | 9.962 | 9.987 | 68,450 | +0.00(+0.00%) |
Sep 05, 2018 | 9.907 | 9.987 | 9.907 | 9.987 | 84,961 | +0.06(+0.63%) |