Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.301 | 9.441 | 9.235 | 9.415 | 348,092 | +0.18(+1.95%) |
Nov 29, 2018 | 9.142 | 9.235 | 9.109 | 9.235 | 141,515 | +0.09(+0.95%) |
Nov 28, 2018 | 8.995 | 9.148 | 8.949 | 9.148 | 203,303 | +0.20(+2.23%) |
Nov 27, 2018 | 8.942 | 8.954 | 8.900 | 8.949 | 186,301 | +0.00(+0.00%) |
Nov 26, 2018 | 8.902 | 8.949 | 8.849 | 8.949 | 148,441 | +0.12(+1.36%) |
Nov 23, 2018 | 8.816 | 8.876 | 8.809 | 8.829 | 82,965 | -0.05(-0.60%) |
Nov 21, 2018 | 8.882 | 8.882 | 8.882 | 0 | +0.05(+0.58%) | |
Nov 20, 2018 | 8.917 | 8.957 | 8.825 | 8.831 | 301,125 | -0.19(-2.05%) |
Nov 19, 2018 | 9.142 | 9.175 | 8.990 | 9.017 | 325,191 | -0.14(-1.52%) |
Nov 16, 2018 | 9.149 | 9.241 | 9.122 | 9.155 | 206,947 | -0.01(-0.07%) |
Nov 15, 2018 | 9.155 | 9.255 | 9.116 | 9.162 | 364,343 | -0.03(-0.29%) |
Nov 14, 2018 | 9.380 | 9.407 | 9.169 | 9.188 | 205,753 | -0.15(-1.56%) |
Nov 13, 2018 | 9.367 | 9.388 | 9.288 | 9.334 | 219,268 | -0.01(-0.07%) |
Nov 12, 2018 | 9.545 | 9.545 | 9.321 | 9.340 | 154,272 | -0.17(-1.74%) |
Nov 09, 2018 | 9.545 | 9.545 | 9.459 | 9.506 | 112,852 | -0.09(-0.90%) |
Nov 08, 2018 | 9.572 | 9.605 | 9.526 | 9.592 | 170,314 | +0.02(+0.21%) |
Nov 07, 2018 | 9.446 | 9.585 | 9.440 | 9.572 | 203,144 | +0.23(+2.48%) |
Nov 06, 2018 | 9.274 | 9.367 | 9.274 | 9.340 | 159,350 | +0.04(+0.43%) |
Nov 05, 2018 | 9.255 | 9.301 | 9.228 | 9.301 | 215,101 | +0.08(+0.86%) |
Nov 02, 2018 | 9.261 | 9.307 | 9.142 | 9.221 | 270,937 | +0.00(+0.00%) |
Nov 01, 2018 | 9.129 | 9.221 | 9.102 | 9.221 | 173,378 | +0.13(+1.38%) |
Oct 31, 2018 | 9.050 | 9.175 | 9.030 | 9.096 | 372,093 | +0.14(+1.55%) |
Oct 30, 2018 | 8.931 | 9.010 | 8.861 | 8.957 | 405,648 | +0.02(+0.22%) |
Oct 29, 2018 | 9.162 | 9.204 | 8.858 | 8.937 | 353,389 | -0.12(-1.31%) |
Oct 26, 2018 | 9.261 | 9.261 | 8.990 | 9.056 | 1,410,509 | -0.31(-3.32%) |
Oct 25, 2018 | 9.360 | 9.418 | 9.288 | 9.367 | 246,107 | +0.03(+0.35%) |
Oct 24, 2018 | 9.605 | 9.618 | 9.321 | 9.334 | 150,334 | -0.26(-2.75%) |
Oct 23, 2018 | 9.585 | 9.624 | 9.453 | 9.598 | 181,383 | -0.09(-0.91%) |
Oct 22, 2018 | 9.772 | 9.772 | 9.660 | 9.687 | 81,829 | -0.05(-0.47%) |
Oct 19, 2018 | 9.700 | 9.759 | 9.673 | 9.733 | 97,540 | +0.08(+0.82%) |
Oct 18, 2018 | 9.785 | 9.785 | 9.621 | 9.654 | 157,256 | -0.15(-1.54%) |
Oct 17, 2018 | 9.779 | 9.818 | 9.660 | 9.805 | 215,970 | +0.07(+0.74%) |
Oct 16, 2018 | 9.581 | 9.739 | 9.575 | 9.733 | 160,307 | +0.21(+2.21%) |
Oct 15, 2018 | 9.555 | 9.614 | 9.496 | 9.522 | 198,237 | -0.03(-0.28%) |
Oct 12, 2018 | 9.535 | 9.601 | 9.404 | 9.549 | 486,789 | +0.12(+1.25%) |
Oct 11, 2018 | 9.660 | 9.673 | 9.338 | 9.430 | 579,418 | -0.28(-2.84%) |
Oct 10, 2018 | 9.963 | 9.976 | 9.542 | 9.706 | 554,517 | -0.30(-2.96%) |
Oct 09, 2018 | 10.03 | 10.07 | 9.982 | 10.00 | 191,133 | +0.01(+0.07%) |
Oct 08, 2018 | 10.17 | 10.21 | 9.930 | 9.995 | 568,207 | -0.20(-1.93%) |
Oct 05, 2018 | 10.36 | 10.38 | 10.11 | 10.19 | 280,295 | -0.19(-1.84%) |
Oct 04, 2018 | 10.51 | 10.53 | 10.33 | 10.38 | 178,719 | -0.14(-1.31%) |
Oct 03, 2018 | 10.53 | 10.55 | 10.51 | 10.52 | 88,357 | +0.01(+0.06%) |
Oct 02, 2018 | 10.52 | 10.53 | 10.51 | 10.51 | 52,506 | -0.01(-0.06%) |
Oct 01, 2018 | 10.60 | 10.63 | 10.51 | 10.52 | 123,620 | +0.00(+0.00%) |
Sep 28, 2018 | 10.56 | 10.59 | 10.52 | 10.52 | 169,060 | -0.02(-0.19%) |
Sep 27, 2018 | 10.58 | 10.59 | 10.51 | 10.54 | 70,452 | +0.01(+0.13%) |
Sep 26, 2018 | 10.59 | 10.65 | 10.51 | 10.53 | 151,665 | -0.05(-0.44%) |
Sep 25, 2018 | 10.63 | 10.64 | 10.56 | 10.57 | 94,882 | -0.03(-0.31%) |
Sep 24, 2018 | 10.63 | 10.65 | 10.59 | 10.61 | 61,663 | -0.05(-0.49%) |
Sep 21, 2018 | 10.68 | 10.70 | 10.64 | 10.66 | 87,497 | -0.03(-0.25%) |
Sep 20, 2018 | 10.65 | 10.69 | 10.63 | 10.69 | 115,819 | +0.08(+0.72%) |
Sep 19, 2018 | 10.57 | 10.62 | 10.54 | 10.61 | 95,366 | +0.05(+0.43%) |
Sep 18, 2018 | 10.50 | 10.58 | 10.50 | 10.56 | 124,698 | +0.05(+0.43%) |
Sep 17, 2018 | 10.59 | 10.64 | 10.52 | 10.52 | 93,731 | -0.12(-1.11%) |
Sep 14, 2018 | 10.65 | 10.67 | 10.61 | 10.64 | 124,222 | +0.03(+0.25%) |
Sep 13, 2018 | 10.63 | 10.67 | 10.61 | 10.61 | 115,042 | -0.01(-0.12%) |
Sep 12, 2018 | 10.64 | 10.65 | 10.61 | 10.62 | 106,478 | -0.02(-0.19%) |
Sep 11, 2018 | 10.50 | 10.64 | 10.50 | 10.64 | 103,193 | +0.10(+0.93%) |
Sep 10, 2018 | 10.49 | 10.54 | 10.48 | 10.54 | 90,832 | +0.10(+1.00%) |
Sep 07, 2018 | 10.46 | 10.52 | 10.44 | 10.44 | 159,714 | -0.08(-0.75%) |
Sep 06, 2018 | 10.59 | 10.59 | 10.48 | 10.52 | 82,493 | -0.05(-0.43%) |
Sep 05, 2018 | 10.56 | 10.58 | 10.52 | 10.56 | 144,268 | -0.02(-0.19%) |