Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.064 | 9.064 | 9.002 | 9.019 | 35,615 | -0.05(-0.56%) |
Nov 29, 2018 | 9.058 | 9.108 | 9.030 | 9.069 | 46,584 | +0.01(+0.06%) |
Nov 28, 2018 | 8.974 | 9.064 | 8.968 | 9.064 | 75,867 | +0.07(+0.81%) |
Nov 27, 2018 | 8.951 | 8.991 | 8.915 | 8.991 | 59,881 | +0.02(+0.24%) |
Nov 26, 2018 | 8.991 | 9.086 | 8.968 | 8.969 | 69,565 | +0.00(+0.01%) |
Nov 23, 2018 | 8.940 | 8.985 | 8.923 | 8.968 | 657,458 | +0.02(+0.25%) |
Nov 21, 2018 | 8.946 | 8.946 | 8.946 | 0 | +0.06(+0.70%) | |
Nov 20, 2018 | 9.013 | 9.020 | 8.873 | 8.884 | 761,950 | -0.19(-2.10%) |
Nov 19, 2018 | 9.041 | 9.075 | 9.041 | 9.075 | 54,981 | +0.02(+0.25%) |
Nov 16, 2018 | 9.035 | 9.075 | 9.024 | 9.052 | 52,532 | -0.01(-0.06%) |
Nov 15, 2018 | 9.047 | 9.069 | 9.013 | 9.058 | 138,614 | -0.01(-0.12%) |
Nov 14, 2018 | 9.120 | 9.131 | 9.047 | 9.069 | 72,350 | -0.04(-0.49%) |
Nov 13, 2018 | 9.181 | 9.181 | 9.075 | 9.114 | 74,783 | +0.03(+0.31%) |
Nov 12, 2018 | 9.249 | 9.249 | 9.086 | 9.086 | 84,378 | -0.16(-1.76%) |
Nov 09, 2018 | 9.153 | 9.249 | 9.153 | 9.249 | 61,792 | +0.02(+0.18%) |
Nov 08, 2018 | 9.238 | 9.305 | 9.215 | 9.232 | 104,919 | -0.02(-0.16%) |
Nov 07, 2018 | 9.243 | 9.302 | 9.204 | 9.247 | 101,587 | +0.02(+0.16%) |
Nov 06, 2018 | 9.142 | 9.232 | 9.137 | 9.232 | 45,112 | +0.10(+1.11%) |
Nov 05, 2018 | 9.002 | 9.142 | 9.002 | 9.131 | 141,590 | +0.12(+1.34%) |
Nov 02, 2018 | 9.097 | 9.117 | 9.002 | 9.010 | 189,829 | -0.08(-0.83%) |
Nov 01, 2018 | 8.985 | 9.097 | 8.985 | 9.086 | 64,814 | +0.11(+1.19%) |
Oct 31, 2018 | 8.873 | 9.024 | 8.873 | 8.979 | 58,204 | +0.17(+1.98%) |
Oct 30, 2018 | 8.788 | 8.845 | 8.727 | 8.805 | 196,356 | +0.06(+0.64%) |
Oct 29, 2018 | 8.783 | 8.862 | 8.732 | 8.749 | 672,775 | +0.03(+0.39%) |
Oct 26, 2018 | 8.732 | 8.760 | 8.676 | 8.715 | 146,379 | -0.04(-0.45%) |
Oct 25, 2018 | 8.743 | 8.816 | 8.743 | 8.755 | 162,459 | +0.02(+0.19%) |
Oct 24, 2018 | 8.839 | 8.845 | 8.735 | 8.738 | 69,631 | -0.10(-1.14%) |
Oct 23, 2018 | 8.856 | 8.861 | 8.771 | 8.839 | 162,348 | -0.07(-0.76%) |
Oct 22, 2018 | 8.991 | 8.996 | 8.906 | 8.906 | 61,137 | -0.07(-0.75%) |
Oct 19, 2018 | 8.991 | 9.024 | 8.957 | 8.974 | 50,929 | -0.01(-0.13%) |
Oct 18, 2018 | 9.047 | 9.064 | 8.979 | 8.985 | 106,669 | -0.08(-0.87%) |
Oct 17, 2018 | 9.092 | 9.092 | 9.019 | 9.064 | 79,023 | -0.01(-0.12%) |
Oct 16, 2018 | 9.052 | 9.077 | 8.991 | 9.075 | 83,514 | +0.05(+0.56%) |
Oct 15, 2018 | 8.991 | 9.041 | 8.985 | 9.024 | 165,214 | +0.03(+0.37%) |
Oct 12, 2018 | 9.069 | 9.092 | 8.962 | 8.991 | 474,752 | +0.00(+0.00%) |
Oct 11, 2018 | 9.069 | 9.125 | 8.974 | 8.991 | 161,280 | -0.10(-1.11%) |
Oct 10, 2018 | 9.210 | 9.210 | 9.075 | 9.092 | 175,359 | -0.12(-1.28%) |
Oct 09, 2018 | 9.108 | 9.210 | 9.097 | 9.210 | 55,185 | +0.08(+0.92%) |
Oct 08, 2018 | 9.204 | 9.210 | 9.103 | 9.125 | 150,665 | -0.11(-1.16%) |
Oct 05, 2018 | 9.243 | 9.266 | 9.204 | 9.232 | 116,818 | -0.02(-0.18%) |
Oct 04, 2018 | 9.361 | 9.361 | 9.232 | 9.249 | 281,943 | -0.12(-1.32%) |
Oct 03, 2018 | 9.384 | 9.398 | 9.344 | 9.372 | 124,400 | +0.03(+0.30%) |
Oct 02, 2018 | 9.372 | 9.386 | 9.333 | 9.344 | 162,619 | -0.04(-0.42%) |
Oct 01, 2018 | 9.462 | 9.462 | 9.350 | 9.384 | 81,233 | +0.01(+0.11%) |
Sep 28, 2018 | 9.412 | 9.439 | 9.373 | 9.373 | 128,465 | -0.03(-0.35%) |
Sep 27, 2018 | 9.428 | 9.445 | 9.406 | 9.406 | 84,542 | -0.02(-0.17%) |
Sep 26, 2018 | 9.417 | 9.456 | 9.417 | 9.423 | 42,850 | +0.01(+0.06%) |
Sep 25, 2018 | 9.445 | 9.461 | 9.417 | 9.417 | 95,900 | -0.02(-0.23%) |
Sep 24, 2018 | 9.472 | 9.472 | 9.439 | 9.439 | 59,010 | -0.03(-0.35%) |
Sep 21, 2018 | 9.456 | 9.483 | 9.456 | 9.472 | 67,057 | +0.01(+0.12%) |
Sep 20, 2018 | 9.428 | 9.472 | 9.414 | 9.461 | 47,840 | +0.05(+0.52%) |
Sep 19, 2018 | 9.450 | 9.472 | 9.412 | 9.412 | 48,940 | -0.04(-0.41%) |
Sep 18, 2018 | 9.434 | 9.461 | 9.417 | 9.450 | 215,091 | +0.01(+0.12%) |
Sep 17, 2018 | 9.439 | 9.467 | 9.434 | 9.439 | 79,185 | +0.01(+0.06%) |
Sep 14, 2018 | 9.467 | 9.489 | 9.423 | 9.434 | 80,541 | -0.02(-0.26%) |
Sep 13, 2018 | 9.434 | 9.483 | 9.423 | 9.458 | 92,035 | +0.05(+0.50%) |
Sep 12, 2018 | 9.412 | 9.419 | 9.373 | 9.412 | 120,819 | -0.01(-0.12%) |
Sep 11, 2018 | 9.412 | 9.423 | 9.403 | 9.423 | 99,235 | +0.00(+0.00%) |
Sep 10, 2018 | 9.412 | 9.439 | 9.412 | 9.423 | 125,599 | +0.01(+0.12%) |
Sep 07, 2018 | 9.450 | 9.467 | 9.412 | 9.412 | 49,746 | -0.09(-0.92%) |
Sep 06, 2018 | 9.461 | 9.505 | 9.456 | 9.499 | 892,848 | +0.02(+0.17%) |
Sep 05, 2018 | 9.494 | 9.505 | 9.445 | 9.484 | 234,663 | -0.03(-0.28%) |