Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.494 | 9.532 | 9.462 | 9.513 | 126,109 | +0.08(+0.80%) |
Nov 29, 2018 | 9.494 | 9.494 | 9.336 | 9.437 | 171,623 | -0.02(-0.20%) |
Nov 28, 2018 | 9.305 | 9.456 | 9.254 | 9.456 | 129,126 | +0.20(+2.11%) |
Nov 27, 2018 | 9.292 | 9.324 | 9.242 | 9.261 | 165,671 | -0.04(-0.47%) |
Nov 26, 2018 | 9.292 | 9.361 | 9.242 | 9.305 | 79,750 | +0.06(+0.68%) |
Nov 23, 2018 | 9.254 | 9.273 | 9.242 | 9.242 | 101,680 | -0.01(-0.07%) |
Nov 21, 2018 | 9.248 | 9.248 | 9.248 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.387 | 9.437 | 9.249 | 9.262 | 407,121 | -0.22(-2.31%) |
Nov 19, 2018 | 9.506 | 9.526 | 9.400 | 9.481 | 103,417 | -0.01(-0.13%) |
Nov 16, 2018 | 9.575 | 9.587 | 9.493 | 9.493 | 93,959 | -0.06(-0.59%) |
Nov 15, 2018 | 9.525 | 9.612 | 9.462 | 9.550 | 94,810 | +0.00(+0.00%) |
Nov 14, 2018 | 9.731 | 9.796 | 9.537 | 9.550 | 89,344 | -0.13(-1.29%) |
Nov 13, 2018 | 9.731 | 9.821 | 9.675 | 9.675 | 86,599 | -0.06(-0.64%) |
Nov 12, 2018 | 9.788 | 9.806 | 9.706 | 9.738 | 131,656 | -0.05(-0.51%) |
Nov 09, 2018 | 9.794 | 9.838 | 9.731 | 9.788 | 71,907 | -0.08(-0.76%) |
Nov 08, 2018 | 9.863 | 9.863 | 9.813 | 9.863 | 99,529 | +0.00(+0.00%) |
Nov 07, 2018 | 9.813 | 9.888 | 9.731 | 9.863 | 198,178 | +0.14(+1.48%) |
Nov 06, 2018 | 9.656 | 9.750 | 9.656 | 9.719 | 88,916 | +0.09(+0.98%) |
Nov 05, 2018 | 9.612 | 9.637 | 9.594 | 9.625 | 66,643 | +0.04(+0.46%) |
Nov 02, 2018 | 9.606 | 9.669 | 9.506 | 9.581 | 89,644 | -0.03(-0.26%) |
Nov 01, 2018 | 9.500 | 9.606 | 9.458 | 9.606 | 111,129 | +0.14(+1.45%) |
Oct 31, 2018 | 9.312 | 9.468 | 9.287 | 9.468 | 183,373 | +0.27(+2.93%) |
Oct 30, 2018 | 9.212 | 9.299 | 9.174 | 9.199 | 145,259 | -0.05(-0.54%) |
Oct 29, 2018 | 9.512 | 9.594 | 9.143 | 9.249 | 307,943 | -0.19(-1.99%) |
Oct 26, 2018 | 9.544 | 9.544 | 9.387 | 9.437 | 183,124 | -0.17(-1.76%) |
Oct 25, 2018 | 9.675 | 9.675 | 9.581 | 9.606 | 127,126 | -0.04(-0.39%) |
Oct 24, 2018 | 9.763 | 9.816 | 9.575 | 9.644 | 105,279 | -0.15(-1.53%) |
Oct 23, 2018 | 9.750 | 9.813 | 9.650 | 9.794 | 71,167 | -0.07(-0.71%) |
Oct 22, 2018 | 9.982 | 10.01 | 9.858 | 9.864 | 87,926 | -0.12(-1.18%) |
Oct 19, 2018 | 10.01 | 10.06 | 9.939 | 9.982 | 106,669 | -0.01(-0.12%) |
Oct 18, 2018 | 10.04 | 10.04 | 9.907 | 9.994 | 61,553 | -0.05(-0.50%) |
Oct 17, 2018 | 10.04 | 10.06 | 9.923 | 10.04 | 57,413 | +0.06(+0.59%) |
Oct 16, 2018 | 9.945 | 10.04 | 9.907 | 9.985 | 103,755 | +0.08(+0.85%) |
Oct 15, 2018 | 9.858 | 9.914 | 9.840 | 9.901 | 57,007 | +0.06(+0.63%) |
Oct 12, 2018 | 9.883 | 9.901 | 9.783 | 9.839 | 97,016 | +0.09(+0.96%) |
Oct 11, 2018 | 9.851 | 9.926 | 9.727 | 9.746 | 219,171 | -0.21(-2.06%) |
Oct 10, 2018 | 10.22 | 10.22 | 9.932 | 9.951 | 175,546 | -0.29(-2.85%) |
Oct 09, 2018 | 10.28 | 10.29 | 10.18 | 10.24 | 103,947 | +0.07(+0.73%) |
Oct 08, 2018 | 10.21 | 10.24 | 10.11 | 10.17 | 75,244 | -0.06(-0.58%) |
Oct 05, 2018 | 10.29 | 10.32 | 10.12 | 10.23 | 265,145 | -0.11(-1.05%) |
Oct 04, 2018 | 10.39 | 10.41 | 10.26 | 10.34 | 101,641 | -0.05(-0.48%) |
Oct 03, 2018 | 10.42 | 10.44 | 10.39 | 10.39 | 55,096 | -0.01(-0.12%) |
Oct 02, 2018 | 10.37 | 10.40 | 10.34 | 10.40 | 48,010 | +0.05(+0.48%) |
Oct 01, 2018 | 10.39 | 10.41 | 10.35 | 10.35 | 85,684 | +0.00(+0.00%) |
Sep 28, 2018 | 10.33 | 10.35 | 10.29 | 10.35 | 70,952 | +0.02(+0.18%) |
Sep 27, 2018 | 10.36 | 10.36 | 10.31 | 10.33 | 71,960 | -0.02(-0.24%) |
Sep 26, 2018 | 10.34 | 10.38 | 10.31 | 10.35 | 60,401 | +0.04(+0.42%) |
Sep 25, 2018 | 10.29 | 10.34 | 10.27 | 10.31 | 72,186 | +0.05(+0.48%) |
Sep 24, 2018 | 10.29 | 10.33 | 10.26 | 10.26 | 54,284 | -0.05(-0.48%) |
Sep 21, 2018 | 10.44 | 10.44 | 10.28 | 10.31 | 133,538 | -0.11(-1.07%) |
Sep 20, 2018 | 10.37 | 10.42 | 10.32 | 10.42 | 59,841 | +0.08(+0.77%) |
Sep 19, 2018 | 10.32 | 10.35 | 10.31 | 10.34 | 100,233 | +0.03(+0.30%) |
Sep 18, 2018 | 10.29 | 10.37 | 10.29 | 10.31 | 73,351 | +0.02(+0.24%) |
Sep 17, 2018 | 10.28 | 10.29 | 10.25 | 10.29 | 69,893 | +0.00(+0.00%) |
Sep 14, 2018 | 10.29 | 10.31 | 10.25 | 10.29 | 75,137 | +0.02(+0.18%) |
Sep 13, 2018 | 10.30 | 10.33 | 10.26 | 10.27 | 63,194 | -0.01(-0.12%) |
Sep 12, 2018 | 10.28 | 10.31 | 10.25 | 10.28 | 55,290 | +0.01(+0.06%) |
Sep 11, 2018 | 10.26 | 10.30 | 10.26 | 10.28 | 76,594 | +0.01(+0.12%) |
Sep 10, 2018 | 10.29 | 10.31 | 10.25 | 10.26 | 65,540 | +0.01(+0.06%) |
Sep 07, 2018 | 10.22 | 10.27 | 10.22 | 10.26 | 76,756 | +0.03(+0.30%) |
Sep 06, 2018 | 10.28 | 10.31 | 10.21 | 10.23 | 55,073 | -0.01(-0.06%) |
Sep 05, 2018 | 10.28 | 10.30 | 10.23 | 10.23 | 103,303 | -0.07(-0.72%) |