Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.915 | 10.12 | 9.793 | 9.808 | 74,179 | -0.09(-0.92%) |
Nov 29, 2018 | 10.04 | 10.11 | 9.877 | 9.899 | 29,690 | -0.17(-1.66%) |
Nov 28, 2018 | 9.763 | 10.07 | 9.763 | 10.07 | 21,898 | +0.30(+3.04%) |
Nov 27, 2018 | 10.20 | 10.23 | 9.732 | 9.770 | 26,814 | -0.43(-4.18%) |
Nov 26, 2018 | 10.20 | 10.31 | 10.10 | 10.20 | 33,347 | +0.01(+0.07%) |
Nov 23, 2018 | 10.14 | 10.33 | 10.13 | 10.19 | 16,571 | -0.02(-0.22%) |
Nov 21, 2018 | 10.21 | 10.21 | 10.21 | 0 | +0.35(+3.55%) | |
Nov 20, 2018 | 9.884 | 9.899 | 9.680 | 9.861 | 32,245 | -0.08(-0.84%) |
Nov 19, 2018 | 10.04 | 10.11 | 9.884 | 9.945 | 38,916 | -0.07(-0.68%) |
Nov 16, 2018 | 10.42 | 10.46 | 9.816 | 10.01 | 45,506 | -0.44(-4.22%) |
Nov 15, 2018 | 10.72 | 10.72 | 10.41 | 10.45 | 29,163 | -0.21(-2.00%) |
Nov 14, 2018 | 10.68 | 10.74 | 10.63 | 10.67 | 21,210 | -0.01(-0.07%) |
Nov 13, 2018 | 10.57 | 10.82 | 10.57 | 10.67 | 359,793 | +0.11(+1.04%) |
Nov 12, 2018 | 10.67 | 10.82 | 10.53 | 10.56 | 47,901 | -0.07(-0.64%) |
Nov 09, 2018 | 10.61 | 10.69 | 10.50 | 10.63 | 40,653 | +0.02(+0.21%) |
Nov 08, 2018 | 10.72 | 10.72 | 10.33 | 10.61 | 420,722 | -0.15(-1.40%) |
Nov 07, 2018 | 10.75 | 10.85 | 10.70 | 10.76 | 72,454 | +0.00(+0.00%) |
Nov 06, 2018 | 10.61 | 10.86 | 10.60 | 10.76 | 85,698 | +0.14(+1.28%) |
Nov 05, 2018 | 10.42 | 10.73 | 10.42 | 10.63 | 63,827 | +0.23(+2.18%) |
Nov 02, 2018 | 10.19 | 10.41 | 10.08 | 10.40 | 53,631 | +0.26(+2.53%) |
Nov 01, 2018 | 10.19 | 10.19 | 9.976 | 10.14 | 21,644 | -0.01(-0.07%) |
Oct 31, 2018 | 10.19 | 10.26 | 10.09 | 10.15 | 60,181 | -0.02(-0.15%) |
Oct 30, 2018 | 10.13 | 10.16 | 9.927 | 10.16 | 35,588 | +0.03(+0.30%) |
Oct 29, 2018 | 10.32 | 10.39 | 10.04 | 10.13 | 38,807 | -0.08(-0.74%) |
Oct 26, 2018 | 10.33 | 10.37 | 10.09 | 10.21 | 20,525 | -0.13(-1.24%) |
Oct 25, 2018 | 9.930 | 10.39 | 9.930 | 10.34 | 49,290 | +0.50(+5.06%) |
Oct 24, 2018 | 9.810 | 9.893 | 9.810 | 9.840 | 19,602 | +0.03(+0.31%) |
Oct 23, 2018 | 9.681 | 9.855 | 9.598 | 9.810 | 11,323 | +0.02(+0.15%) |
Oct 22, 2018 | 9.870 | 9.930 | 9.779 | 9.794 | 11,486 | -0.03(-0.31%) |
Oct 19, 2018 | 9.681 | 9.923 | 9.462 | 9.825 | 26,087 | +0.10(+1.01%) |
Oct 18, 2018 | 9.507 | 9.802 | 9.364 | 9.726 | 23,539 | +0.15(+1.58%) |
Oct 17, 2018 | 9.719 | 9.772 | 9.523 | 9.575 | 13,350 | -0.16(-1.63%) |
Oct 16, 2018 | 9.402 | 9.817 | 9.326 | 9.734 | 21,951 | +0.40(+4.29%) |
Oct 15, 2018 | 9.288 | 9.500 | 9.288 | 9.334 | 20,857 | +0.02(+0.24%) |
Oct 12, 2018 | 9.530 | 9.530 | 9.187 | 9.311 | 28,735 | -0.24(-2.53%) |
Oct 11, 2018 | 9.840 | 9.930 | 9.477 | 9.553 | 28,895 | -0.36(-3.66%) |
Oct 10, 2018 | 10.14 | 10.41 | 9.862 | 9.915 | 60,789 | -0.26(-2.60%) |
Oct 09, 2018 | 10.19 | 10.38 | 10.04 | 10.18 | 30,904 | -0.07(-0.66%) |
Oct 08, 2018 | 9.968 | 10.44 | 9.966 | 10.25 | 62,550 | +0.29(+2.88%) |
Oct 05, 2018 | 9.794 | 9.991 | 9.794 | 9.961 | 18,274 | +0.12(+1.23%) |
Oct 04, 2018 | 9.968 | 9.980 | 9.621 | 9.840 | 37,223 | -0.21(-2.10%) |
Oct 03, 2018 | 9.840 | 10.13 | 9.779 | 10.05 | 35,217 | +0.17(+1.68%) |
Oct 02, 2018 | 9.998 | 10.09 | 9.598 | 9.885 | 121,308 | -0.15(-1.51%) |
Oct 01, 2018 | 10.19 | 10.19 | 9.893 | 10.04 | 43,295 | -0.18(-1.77%) |
Sep 28, 2018 | 9.817 | 10.32 | 9.817 | 10.22 | 25,292 | +0.32(+3.28%) |
Sep 27, 2018 | 9.855 | 9.953 | 9.817 | 9.893 | 27,321 | +0.05(+0.46%) |
Sep 26, 2018 | 10.01 | 10.01 | 9.795 | 9.847 | 43,410 | -0.14(-1.44%) |
Sep 25, 2018 | 9.847 | 10.13 | 9.847 | 9.991 | 28,009 | +0.17(+1.77%) |
Sep 24, 2018 | 9.802 | 9.930 | 9.779 | 9.817 | 43,014 | -0.08(-0.76%) |
Sep 21, 2018 | 9.477 | 9.968 | 9.409 | 9.893 | 139,837 | +0.49(+5.22%) |
Sep 20, 2018 | 9.175 | 9.402 | 9.100 | 9.402 | 14,400 | +0.21(+2.30%) |
Sep 19, 2018 | 9.145 | 9.311 | 8.956 | 9.190 | 23,203 | +0.02(+0.25%) |
Sep 18, 2018 | 9.160 | 9.319 | 9.122 | 9.168 | 24,238 | -0.11(-1.22%) |
Sep 17, 2018 | 9.069 | 9.440 | 9.018 | 9.281 | 39,857 | +0.15(+1.65%) |
Sep 14, 2018 | 9.024 | 9.190 | 8.979 | 9.130 | 37,740 | +0.05(+0.58%) |
Sep 13, 2018 | 8.881 | 9.137 | 8.881 | 9.077 | 19,519 | +0.23(+2.56%) |
Sep 12, 2018 | 8.873 | 8.873 | 8.767 | 8.850 | 26,590 | -0.05(-0.51%) |
Sep 11, 2018 | 9.130 | 9.130 | 8.798 | 8.896 | 66,083 | -0.29(-3.12%) |
Sep 10, 2018 | 9.145 | 9.364 | 9.024 | 9.183 | 82,334 | +0.04(+0.41%) |
Sep 07, 2018 | 9.039 | 9.175 | 9.024 | 9.145 | 28,205 | +0.07(+0.75%) |
Sep 06, 2018 | 9.024 | 9.183 | 8.994 | 9.077 | 191,687 | +0.04(+0.42%) |
Sep 05, 2018 | 8.956 | 9.107 | 8.903 | 9.039 | 92,237 | +0.05(+0.59%) |