Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.058 | 9.058 | 8.943 | 9.015 | 169,506 | -0.02(-0.27%) |
Nov 29, 2018 | 9.009 | 9.054 | 8.937 | 9.040 | 181,210 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.918 | 9.040 | 162,926 | +0.11(+1.22%) |
Nov 27, 2018 | 8.985 | 8.985 | 8.912 | 8.931 | 169,590 | -0.07(-0.74%) |
Nov 26, 2018 | 8.961 | 8.997 | 8.955 | 8.997 | 153,056 | +0.04(+0.47%) |
Nov 23, 2018 | 8.967 | 8.967 | 8.918 | 8.955 | 65,525 | +0.01(+0.14%) |
Nov 21, 2018 | 8.943 | 8.943 | 8.943 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.028 | 9.028 | 8.955 | 8.955 | 167,574 | -0.08(-0.94%) |
Nov 19, 2018 | 9.088 | 9.106 | 9.021 | 9.040 | 189,814 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.023 | 9.084 | 193,994 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.047 | 9.108 | 183,814 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.174 | 9.102 | 9.114 | 113,642 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.162 | 9.096 | 9.120 | 120,717 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,303 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.204 | 9.072 | 9.108 | 207,127 | -0.08(-0.85%) |
Nov 08, 2018 | 9.162 | 9.216 | 9.162 | 9.186 | 105,947 | +0.01(+0.07%) |
Nov 07, 2018 | 9.174 | 9.191 | 9.168 | 9.180 | 122,509 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.192 | 9.144 | 9.156 | 97,432 | +0.00(+0.00%) |
Nov 05, 2018 | 9.162 | 9.186 | 9.144 | 9.156 | 95,438 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.180 | 9.090 | 9.162 | 114,202 | +0.04(+0.40%) |
Nov 01, 2018 | 9.047 | 9.132 | 9.047 | 9.126 | 142,279 | +0.12(+1.34%) |
Oct 31, 2018 | 9.047 | 9.066 | 9.005 | 9.005 | 191,280 | -0.03(-0.33%) |
Oct 30, 2018 | 9.047 | 9.072 | 9.017 | 9.035 | 85,879 | -0.02(-0.27%) |
Oct 29, 2018 | 9.138 | 9.144 | 9.035 | 9.060 | 123,420 | -0.02(-0.26%) |
Oct 26, 2018 | 9.108 | 9.120 | 9.054 | 9.084 | 130,992 | -0.04(-0.46%) |
Oct 25, 2018 | 9.252 | 9.252 | 9.096 | 9.126 | 343,489 | -0.08(-0.91%) |
Oct 24, 2018 | 9.240 | 9.270 | 9.204 | 9.210 | 175,953 | -0.01(-0.13%) |
Oct 23, 2018 | 9.222 | 9.240 | 9.174 | 9.222 | 172,180 | -0.02(-0.20%) |
Oct 22, 2018 | 9.258 | 9.264 | 9.222 | 9.240 | 190,743 | +0.02(+0.26%) |
Oct 19, 2018 | 9.258 | 9.276 | 9.162 | 9.216 | 455,314 | -0.02(-0.21%) |
Oct 18, 2018 | 9.265 | 9.277 | 9.188 | 9.235 | 164,670 | -0.03(-0.32%) |
Oct 17, 2018 | 9.241 | 9.265 | 9.182 | 9.265 | 143,105 | +0.04(+0.39%) |
Oct 16, 2018 | 9.104 | 9.230 | 9.104 | 9.230 | 210,332 | +0.14(+1.58%) |
Oct 15, 2018 | 9.026 | 9.110 | 9.020 | 9.086 | 190,465 | +0.07(+0.80%) |
Oct 12, 2018 | 9.086 | 9.086 | 8.961 | 9.014 | 266,664 | -0.01(-0.07%) |
Oct 11, 2018 | 9.062 | 9.080 | 8.877 | 9.020 | 445,716 | -0.05(-0.59%) |
Oct 10, 2018 | 9.122 | 9.146 | 9.068 | 9.074 | 243,915 | -0.07(-0.72%) |
Oct 09, 2018 | 9.188 | 9.212 | 9.134 | 9.140 | 166,778 | -0.03(-0.33%) |
Oct 08, 2018 | 9.170 | 9.218 | 9.158 | 9.170 | 196,782 | +0.00(+0.00%) |
Oct 05, 2018 | 9.212 | 9.241 | 9.164 | 9.170 | 322,575 | -0.11(-1.16%) |
Oct 04, 2018 | 9.313 | 9.313 | 9.253 | 9.277 | 132,078 | -0.04(-0.38%) |
Oct 03, 2018 | 9.379 | 9.391 | 9.301 | 9.313 | 213,467 | -0.05(-0.57%) |
Oct 02, 2018 | 9.367 | 9.391 | 9.349 | 9.367 | 141,950 | -0.02(-0.19%) |
Oct 01, 2018 | 9.313 | 9.385 | 9.289 | 9.385 | 207,732 | +0.11(+1.16%) |
Sep 28, 2018 | 9.337 | 9.337 | 9.259 | 9.277 | 256,955 | -0.02(-0.19%) |
Sep 27, 2018 | 9.265 | 9.337 | 9.265 | 9.295 | 366,221 | +0.01(+0.13%) |
Sep 26, 2018 | 9.343 | 9.355 | 9.265 | 9.283 | 381,667 | -0.05(-0.58%) |
Sep 25, 2018 | 9.397 | 9.421 | 9.325 | 9.337 | 142,261 | -0.05(-0.57%) |
Sep 24, 2018 | 9.427 | 9.428 | 9.379 | 9.391 | 131,119 | -0.02(-0.25%) |
Sep 21, 2018 | 9.457 | 9.457 | 9.385 | 9.415 | 255,114 | -0.02(-0.25%) |
Sep 20, 2018 | 9.439 | 9.439 | 9.409 | 9.439 | 81,770 | +0.05(+0.51%) |
Sep 19, 2018 | 9.468 | 9.468 | 9.385 | 9.391 | 118,442 | -0.04(-0.40%) |
Sep 18, 2018 | 9.416 | 9.458 | 9.404 | 9.428 | 145,728 | +0.01(+0.13%) |
Sep 17, 2018 | 9.452 | 9.452 | 9.404 | 9.416 | 164,562 | -0.01(-0.13%) |
Sep 14, 2018 | 9.434 | 9.440 | 9.398 | 9.428 | 115,111 | -0.01(-0.06%) |
Sep 13, 2018 | 9.458 | 9.458 | 9.434 | 9.434 | 93,221 | +0.02(+0.25%) |
Sep 12, 2018 | 9.458 | 9.458 | 9.404 | 9.410 | 155,289 | -0.02(-0.19%) |
Sep 11, 2018 | 9.428 | 9.446 | 9.404 | 9.428 | 131,447 | +0.00(+0.00%) |
Sep 10, 2018 | 9.434 | 9.434 | 9.363 | 9.428 | 199,321 | +0.09(+0.95%) |
Sep 07, 2018 | 9.387 | 9.387 | 9.312 | 9.339 | 176,122 | -0.01(-0.06%) |
Sep 06, 2018 | 9.345 | 9.357 | 9.333 | 9.345 | 228,670 | -0.01(-0.13%) |
Sep 05, 2018 | 9.404 | 9.404 | 9.357 | 9.357 | 164,287 | -0.03(-0.32%) |