Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.084 | 9.111 | 9.029 | 9.041 | 725,168 | -0.03(-0.34%) |
Nov 29, 2018 | 9.041 | 9.084 | 9.006 | 9.072 | 403,228 | +0.04(+0.40%) |
Nov 28, 2018 | 8.889 | 9.065 | 8.877 | 9.035 | 667,279 | +0.17(+1.93%) |
Nov 27, 2018 | 8.852 | 8.895 | 8.840 | 8.864 | 447,926 | +0.01(+0.14%) |
Nov 26, 2018 | 8.840 | 8.895 | 8.773 | 8.852 | 430,982 | +0.09(+1.04%) |
Nov 23, 2018 | 8.803 | 8.816 | 8.755 | 8.761 | 166,324 | -0.07(-0.76%) |
Nov 21, 2018 | 8.828 | 8.828 | 8.828 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 8.864 | 8.930 | 8.809 | 8.858 | 677,686 | -0.14(-1.55%) |
Nov 19, 2018 | 9.003 | 9.003 | 8.900 | 8.997 | 524,336 | -0.01(-0.07%) |
Nov 16, 2018 | 9.021 | 9.070 | 8.985 | 9.003 | 349,234 | -0.04(-0.40%) |
Nov 15, 2018 | 8.985 | 9.076 | 8.904 | 9.039 | 430,472 | +0.04(+0.40%) |
Nov 14, 2018 | 9.106 | 9.142 | 8.930 | 9.003 | 401,801 | -0.08(-0.87%) |
Nov 13, 2018 | 9.106 | 9.178 | 9.063 | 9.082 | 594,458 | -0.03(-0.33%) |
Nov 12, 2018 | 9.203 | 9.203 | 9.094 | 9.112 | 232,263 | -0.11(-1.25%) |
Nov 09, 2018 | 9.257 | 9.269 | 9.191 | 9.227 | 378,654 | -0.05(-0.52%) |
Nov 08, 2018 | 9.269 | 9.293 | 9.239 | 9.275 | 430,312 | +0.01(+0.13%) |
Nov 07, 2018 | 9.166 | 9.263 | 9.130 | 9.263 | 533,272 | +0.19(+2.07%) |
Nov 06, 2018 | 9.033 | 9.100 | 9.007 | 9.076 | 282,736 | +0.06(+0.67%) |
Nov 05, 2018 | 9.070 | 9.076 | 9.003 | 9.015 | 438,113 | -0.03(-0.33%) |
Nov 02, 2018 | 9.033 | 9.094 | 8.924 | 9.045 | 318,162 | +0.06(+0.67%) |
Nov 01, 2018 | 8.918 | 8.997 | 8.918 | 8.985 | 347,624 | +0.10(+1.16%) |
Oct 31, 2018 | 8.785 | 8.918 | 8.767 | 8.882 | 686,699 | +0.22(+2.59%) |
Oct 30, 2018 | 8.658 | 8.713 | 8.598 | 8.658 | 580,069 | -0.01(-0.14%) |
Oct 29, 2018 | 8.864 | 8.894 | 8.598 | 8.670 | 912,921 | -0.16(-1.85%) |
Oct 26, 2018 | 8.834 | 8.888 | 8.694 | 8.834 | 830,361 | -0.06(-0.68%) |
Oct 25, 2018 | 8.997 | 9.015 | 8.858 | 8.894 | 1,283,703 | -0.08(-0.88%) |
Oct 24, 2018 | 9.233 | 9.233 | 8.955 | 8.973 | 496,555 | -0.24(-2.56%) |
Oct 23, 2018 | 9.100 | 9.215 | 9.009 | 9.209 | 502,669 | +0.02(+0.20%) |
Oct 22, 2018 | 9.262 | 9.262 | 9.168 | 9.190 | 429,042 | -0.03(-0.33%) |
Oct 19, 2018 | 9.244 | 9.316 | 9.202 | 9.220 | 474,148 | +0.01(+0.13%) |
Oct 18, 2018 | 9.280 | 9.298 | 9.172 | 9.208 | 362,690 | -0.07(-0.71%) |
Oct 17, 2018 | 9.352 | 9.368 | 9.250 | 9.274 | 834,239 | -0.01(-0.13%) |
Oct 16, 2018 | 9.196 | 9.322 | 9.178 | 9.286 | 705,323 | +0.14(+1.58%) |
Oct 15, 2018 | 9.082 | 9.154 | 9.064 | 9.142 | 452,901 | +0.08(+0.86%) |
Oct 12, 2018 | 9.070 | 9.136 | 9.025 | 9.064 | 824,431 | +0.09(+1.00%) |
Oct 11, 2018 | 9.190 | 9.196 | 8.944 | 8.974 | 1,162,072 | -0.26(-2.86%) |
Oct 10, 2018 | 9.400 | 9.424 | 9.196 | 9.238 | 1,340,189 | -0.17(-1.79%) |
Oct 09, 2018 | 9.460 | 9.520 | 9.400 | 9.406 | 579,081 | -0.07(-0.76%) |
Oct 08, 2018 | 9.478 | 9.498 | 9.406 | 9.478 | 295,709 | -0.03(-0.32%) |
Oct 05, 2018 | 9.562 | 9.574 | 9.400 | 9.508 | 690,578 | -0.07(-0.69%) |
Oct 04, 2018 | 9.677 | 9.695 | 9.526 | 9.574 | 533,752 | -0.11(-1.12%) |
Oct 03, 2018 | 9.689 | 9.701 | 9.647 | 9.683 | 332,574 | +0.03(+0.31%) |
Oct 02, 2018 | 9.695 | 9.713 | 9.653 | 9.653 | 306,834 | -0.04(-0.43%) |
Oct 01, 2018 | 9.707 | 9.749 | 9.683 | 9.695 | 300,684 | +0.02(+0.19%) |
Sep 28, 2018 | 9.665 | 9.677 | 9.617 | 9.677 | 415,545 | +0.04(+0.37%) |
Sep 27, 2018 | 9.635 | 9.683 | 9.635 | 9.641 | 314,566 | +0.00(+0.00%) |
Sep 26, 2018 | 9.635 | 9.683 | 9.630 | 9.641 | 320,412 | +0.04(+0.38%) |
Sep 25, 2018 | 9.604 | 9.647 | 9.598 | 9.604 | 308,466 | +0.03(+0.31%) |
Sep 24, 2018 | 9.641 | 9.671 | 9.568 | 9.574 | 409,239 | -0.08(-0.87%) |
Sep 21, 2018 | 9.695 | 9.713 | 9.635 | 9.659 | 235,908 | -0.01(-0.12%) |
Sep 20, 2018 | 9.647 | 9.683 | 9.629 | 9.671 | 386,846 | +0.08(+0.88%) |
Sep 19, 2018 | 9.640 | 9.640 | 9.586 | 9.586 | 392,971 | -0.05(-0.50%) |
Sep 18, 2018 | 9.562 | 9.646 | 9.562 | 9.634 | 490,433 | +0.07(+0.75%) |
Sep 17, 2018 | 9.634 | 9.652 | 9.550 | 9.562 | 425,652 | -0.07(-0.68%) |
Sep 14, 2018 | 9.681 | 9.681 | 9.622 | 9.628 | 277,277 | -0.02(-0.25%) |
Sep 13, 2018 | 9.652 | 9.693 | 9.640 | 9.652 | 355,959 | +0.04(+0.37%) |
Sep 12, 2018 | 9.646 | 9.646 | 9.596 | 9.616 | 287,952 | +0.01(+0.06%) |
Sep 11, 2018 | 9.568 | 9.646 | 9.550 | 9.610 | 356,180 | +0.06(+0.62%) |
Sep 10, 2018 | 9.586 | 9.610 | 9.550 | 9.550 | 249,229 | +0.01(+0.06%) |
Sep 07, 2018 | 9.562 | 9.574 | 9.532 | 9.544 | 382,555 | -0.03(-0.31%) |
Sep 06, 2018 | 9.610 | 9.610 | 9.562 | 9.574 | 327,470 | -0.01(-0.12%) |
Sep 05, 2018 | 9.634 | 9.646 | 9.586 | 9.586 | 316,076 | -0.05(-0.50%) |