Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.587 | 9.617 | 9.548 | 9.602 | 187,727 | +0.00(+0.00%) |
Nov 29, 2018 | 9.502 | 9.614 | 9.502 | 9.602 | 288,597 | +0.11(+1.20%) |
Nov 28, 2018 | 9.378 | 9.494 | 9.347 | 9.488 | 328,111 | +0.15(+1.59%) |
Nov 27, 2018 | 9.417 | 9.417 | 9.340 | 9.340 | 164,011 | -0.06(-0.66%) |
Nov 26, 2018 | 9.378 | 9.424 | 9.316 | 9.401 | 171,565 | +0.07(+0.74%) |
Nov 23, 2018 | 9.332 | 9.347 | 9.309 | 9.332 | 78,381 | +0.00(+0.00%) |
Nov 21, 2018 | 9.332 | 9.332 | 9.332 | 0 | -0.08(-0.82%) | |
Nov 20, 2018 | 9.517 | 9.563 | 9.401 | 9.409 | 202,447 | -0.13(-1.38%) |
Nov 19, 2018 | 9.610 | 9.641 | 9.533 | 9.540 | 86,085 | -0.07(-0.72%) |
Nov 16, 2018 | 9.633 | 9.633 | 9.525 | 9.610 | 200,553 | +0.05(+0.48%) |
Nov 15, 2018 | 9.656 | 9.679 | 9.540 | 9.563 | 119,877 | -0.09(-0.96%) |
Nov 14, 2018 | 9.695 | 9.718 | 9.633 | 9.656 | 145,907 | -0.01(-0.09%) |
Nov 13, 2018 | 9.680 | 9.688 | 9.634 | 9.665 | 115,035 | -0.02(-0.16%) |
Nov 12, 2018 | 9.650 | 9.703 | 9.580 | 9.680 | 168,901 | +0.05(+0.48%) |
Nov 09, 2018 | 9.603 | 9.634 | 9.550 | 9.634 | 112,720 | +0.03(+0.32%) |
Nov 08, 2018 | 9.473 | 9.603 | 9.473 | 9.603 | 169,795 | +0.11(+1.13%) |
Nov 07, 2018 | 9.442 | 9.511 | 9.434 | 9.496 | 157,170 | +0.04(+0.41%) |
Nov 06, 2018 | 9.473 | 9.527 | 9.442 | 9.457 | 102,347 | -0.06(-0.65%) |
Nov 05, 2018 | 9.481 | 9.550 | 9.465 | 9.519 | 172,559 | +0.04(+0.41%) |
Nov 02, 2018 | 9.434 | 9.511 | 9.381 | 9.481 | 235,722 | +0.02(+0.16%) |
Nov 01, 2018 | 9.381 | 9.465 | 9.365 | 9.465 | 192,431 | +0.08(+0.90%) |
Oct 31, 2018 | 9.373 | 9.404 | 9.358 | 9.381 | 205,970 | -0.02(-0.16%) |
Oct 30, 2018 | 9.358 | 9.417 | 9.335 | 9.396 | 108,068 | +0.02(+0.16%) |
Oct 29, 2018 | 9.411 | 9.457 | 9.342 | 9.381 | 101,533 | -0.05(-0.57%) |
Oct 26, 2018 | 9.388 | 9.442 | 9.388 | 9.434 | 89,421 | +0.05(+0.49%) |
Oct 25, 2018 | 9.342 | 9.404 | 9.342 | 9.388 | 185,826 | +0.00(+0.00%) |
Oct 24, 2018 | 9.381 | 9.396 | 9.365 | 9.388 | 141,628 | +0.02(+0.25%) |
Oct 23, 2018 | 9.342 | 9.373 | 9.304 | 9.365 | 93,845 | +0.02(+0.25%) |
Oct 22, 2018 | 9.296 | 9.342 | 9.281 | 9.342 | 110,116 | +0.05(+0.58%) |
Oct 19, 2018 | 9.365 | 9.381 | 9.288 | 9.288 | 124,304 | -0.11(-1.14%) |
Oct 18, 2018 | 9.365 | 9.404 | 9.350 | 9.396 | 91,434 | -0.01(-0.08%) |
Oct 17, 2018 | 9.457 | 9.496 | 9.396 | 9.404 | 129,628 | -0.05(-0.57%) |
Oct 16, 2018 | 9.388 | 9.473 | 9.373 | 9.457 | 166,725 | +0.12(+1.23%) |
Oct 15, 2018 | 9.388 | 9.442 | 9.342 | 9.342 | 118,591 | -0.04(-0.41%) |
Oct 12, 2018 | 9.511 | 9.511 | 9.381 | 9.381 | 128,990 | -0.07(-0.74%) |
Oct 11, 2018 | 9.344 | 9.466 | 9.344 | 9.451 | 277,561 | +0.08(+0.82%) |
Oct 10, 2018 | 9.367 | 9.401 | 9.329 | 9.374 | 173,266 | -0.01(-0.08%) |
Oct 09, 2018 | 9.413 | 9.413 | 9.283 | 9.382 | 236,111 | +0.11(+1.24%) |
Oct 08, 2018 | 9.382 | 9.397 | 9.252 | 9.267 | 136,340 | -0.07(-0.74%) |
Oct 05, 2018 | 9.390 | 9.390 | 9.290 | 9.336 | 229,781 | -0.03(-0.33%) |
Oct 04, 2018 | 9.459 | 9.482 | 9.367 | 9.367 | 189,468 | -0.12(-1.29%) |
Oct 03, 2018 | 9.527 | 9.535 | 9.436 | 9.489 | 229,954 | +0.00(+0.00%) |
Oct 02, 2018 | 9.512 | 9.535 | 9.482 | 9.489 | 160,512 | -0.02(-0.24%) |
Oct 01, 2018 | 9.512 | 9.527 | 9.497 | 9.512 | 123,051 | +0.00(+0.00%) |
Sep 28, 2018 | 9.550 | 9.550 | 9.497 | 9.512 | 94,815 | -0.02(-0.24%) |
Sep 27, 2018 | 9.474 | 9.550 | 9.466 | 9.535 | 157,363 | +0.06(+0.65%) |
Sep 26, 2018 | 9.443 | 9.482 | 9.436 | 9.474 | 175,673 | +0.02(+0.24%) |
Sep 25, 2018 | 9.527 | 9.527 | 9.451 | 9.451 | 140,216 | -0.05(-0.56%) |
Sep 24, 2018 | 9.497 | 9.535 | 9.489 | 9.504 | 133,107 | -0.03(-0.32%) |
Sep 21, 2018 | 9.543 | 9.566 | 9.520 | 9.535 | 163,868 | -0.06(-0.64%) |
Sep 20, 2018 | 9.573 | 9.604 | 9.566 | 9.596 | 100,312 | +0.02(+0.24%) |
Sep 19, 2018 | 9.558 | 9.604 | 9.543 | 9.573 | 217,124 | -0.02(-0.16%) |
Sep 18, 2018 | 9.634 | 9.665 | 9.550 | 9.589 | 248,937 | -0.08(-0.81%) |
Sep 17, 2018 | 9.757 | 9.772 | 9.634 | 9.667 | 260,771 | -0.11(-1.08%) |
Sep 14, 2018 | 9.833 | 9.856 | 9.772 | 9.772 | 137,450 | -0.08(-0.85%) |
Sep 13, 2018 | 9.894 | 9.894 | 9.849 | 9.856 | 90,572 | -0.04(-0.40%) |
Sep 12, 2018 | 9.842 | 9.896 | 9.842 | 9.896 | 45,767 | +0.05(+0.54%) |
Sep 11, 2018 | 9.873 | 9.903 | 9.835 | 9.842 | 98,950 | -0.07(-0.69%) |
Sep 10, 2018 | 9.903 | 9.911 | 9.842 | 9.911 | 108,618 | +0.10(+1.01%) |
Sep 07, 2018 | 9.819 | 9.842 | 9.812 | 9.812 | 96,426 | -0.02(-0.15%) |
Sep 06, 2018 | 9.819 | 9.858 | 9.819 | 9.827 | 66,132 | -0.02(-0.23%) |
Sep 05, 2018 | 9.918 | 9.926 | 9.827 | 9.850 | 322,951 | -0.08(-0.77%) |