Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.245 | 9.295 | 9.183 | 9.229 | 30,662,210 | -0.02(-0.17%) |
Nov 29, 2018 | 9.151 | 9.282 | 9.125 | 9.245 | 13,922,609 | +0.08(+0.85%) |
Nov 28, 2018 | 9.059 | 9.172 | 9.043 | 9.167 | 12,898,584 | +0.11(+1.25%) |
Nov 27, 2018 | 9.022 | 9.095 | 9.012 | 9.053 | 13,165,194 | +0.00(+0.00%) |
Nov 26, 2018 | 8.997 | 9.074 | 8.950 | 9.053 | 17,219,922 | +0.07(+0.75%) |
Nov 23, 2018 | 9.038 | 9.059 | 8.971 | 8.986 | 12,071,375 | -0.05(-0.51%) |
Nov 21, 2018 | 9.033 | 9.033 | 9.033 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.017 | 9.084 | 8.997 | 9.007 | 21,745,114 | -0.05(-0.51%) |
Nov 19, 2018 | 9.089 | 9.146 | 9.038 | 9.053 | 22,039,296 | -0.04(-0.45%) |
Nov 16, 2018 | 8.945 | 9.141 | 8.935 | 9.095 | 32,393,954 | +0.13(+1.44%) |
Nov 15, 2018 | 8.924 | 9.002 | 8.909 | 8.966 | 87,658,976 | -0.21(-2.31%) |
Nov 14, 2018 | 9.239 | 9.265 | 9.157 | 9.177 | 8,425,989 | -0.05(-0.56%) |
Nov 13, 2018 | 9.188 | 9.239 | 9.167 | 9.229 | 6,936,272 | +0.06(+0.68%) |
Nov 12, 2018 | 9.286 | 9.296 | 9.157 | 9.167 | 11,633,394 | -0.17(-1.77%) |
Nov 09, 2018 | 9.198 | 9.342 | 9.188 | 9.332 | 14,026,215 | +0.11(+1.18%) |
Nov 08, 2018 | 9.260 | 9.265 | 9.193 | 9.224 | 12,485,003 | -0.04(-0.39%) |
Nov 07, 2018 | 9.224 | 9.286 | 9.162 | 9.260 | 11,669,957 | +0.08(+0.84%) |
Nov 06, 2018 | 9.074 | 9.203 | 9.038 | 9.182 | 13,777,072 | +0.11(+1.25%) |
Nov 05, 2018 | 9.131 | 9.162 | 9.059 | 9.069 | 9,450,137 | -0.05(-0.57%) |
Nov 02, 2018 | 9.198 | 9.234 | 9.110 | 9.120 | 12,920,926 | -0.09(-0.95%) |
Nov 01, 2018 | 9.208 | 9.219 | 9.120 | 9.208 | 11,053,532 | +0.00(+0.00%) |
Oct 31, 2018 | 9.219 | 9.260 | 9.172 | 9.208 | 11,874,380 | +0.00(+0.00%) |
Oct 30, 2018 | 9.224 | 9.280 | 9.151 | 9.208 | 10,599,999 | -0.02(-0.22%) |
Oct 29, 2018 | 9.224 | 9.290 | 9.193 | 9.229 | 12,256,005 | +0.04(+0.44%) |
Oct 26, 2018 | 9.188 | 9.234 | 9.106 | 9.188 | 14,374,063 | -0.04(-0.44%) |
Oct 25, 2018 | 9.193 | 9.249 | 9.101 | 9.229 | 13,058,331 | +0.11(+1.23%) |
Oct 24, 2018 | 9.009 | 9.229 | 8.984 | 9.116 | 18,879,840 | +0.13(+1.42%) |
Oct 23, 2018 | 8.994 | 9.037 | 8.978 | 8.989 | 14,313,502 | -0.05(-0.51%) |
Oct 22, 2018 | 9.137 | 9.162 | 9.035 | 9.035 | 9,331,229 | -0.07(-0.79%) |
Oct 19, 2018 | 9.132 | 9.157 | 9.073 | 9.106 | 7,670,681 | -0.04(-0.45%) |
Oct 18, 2018 | 9.178 | 9.198 | 9.122 | 9.147 | 7,371,219 | -0.04(-0.39%) |
Oct 17, 2018 | 9.208 | 9.249 | 9.152 | 9.183 | 5,157,058 | -0.02(-0.17%) |
Oct 16, 2018 | 9.116 | 9.219 | 9.076 | 9.198 | 7,320,923 | +0.09(+1.01%) |
Oct 15, 2018 | 9.070 | 9.173 | 9.060 | 9.106 | 7,195,575 | +0.03(+0.34%) |
Oct 12, 2018 | 9.198 | 9.219 | 9.050 | 9.076 | 13,419,680 | -0.02(-0.22%) |
Oct 11, 2018 | 9.214 | 9.254 | 9.086 | 9.096 | 13,560,577 | -0.13(-1.44%) |
Oct 10, 2018 | 9.300 | 9.377 | 9.224 | 9.229 | 8,089,261 | -0.10(-1.04%) |
Oct 09, 2018 | 9.321 | 9.351 | 9.265 | 9.326 | 8,475,063 | -0.01(-0.11%) |
Oct 08, 2018 | 9.249 | 9.351 | 9.239 | 9.336 | 7,846,207 | +0.08(+0.88%) |
Oct 05, 2018 | 9.346 | 9.372 | 9.244 | 9.254 | 10,429,136 | -0.09(-0.93%) |
Oct 04, 2018 | 9.408 | 9.423 | 9.311 | 9.341 | 11,155,132 | -0.09(-0.98%) |
Oct 03, 2018 | 9.520 | 9.587 | 9.413 | 9.433 | 14,262,478 | -0.09(-0.97%) |
Oct 02, 2018 | 9.510 | 9.576 | 9.495 | 9.525 | 7,077,417 | +0.02(+0.16%) |
Oct 01, 2018 | 9.505 | 9.546 | 9.443 | 9.510 | 7,360,127 | -0.01(-0.11%) |
Sep 28, 2018 | 9.505 | 9.530 | 9.456 | 9.520 | 13,863,310 | +0.03(+0.27%) |
Sep 27, 2018 | 9.510 | 9.546 | 9.474 | 9.495 | 7,978,439 | +0.03(+0.27%) |
Sep 26, 2018 | 9.535 | 9.535 | 9.469 | 9.469 | 11,284,579 | -0.05(-0.48%) |
Sep 25, 2018 | 9.530 | 9.555 | 9.464 | 9.515 | 9,170,046 | +0.02(+0.16%) |
Sep 24, 2018 | 9.565 | 9.570 | 9.489 | 9.499 | 10,190,852 | -0.07(-0.69%) |
Sep 21, 2018 | 9.520 | 9.580 | 9.504 | 9.565 | 14,652,809 | +0.07(+0.69%) |
Sep 20, 2018 | 9.504 | 9.515 | 9.454 | 9.499 | 8,978,342 | +0.03(+0.32%) |
Sep 19, 2018 | 9.504 | 9.525 | 9.454 | 9.469 | 12,623,971 | -0.03(-0.32%) |
Sep 18, 2018 | 9.525 | 9.555 | 9.459 | 9.499 | 14,398,836 | -0.06(-0.58%) |
Sep 17, 2018 | 9.560 | 9.565 | 9.499 | 9.555 | 7,249,205 | -0.01(-0.05%) |
Sep 14, 2018 | 9.590 | 9.606 | 9.532 | 9.560 | 6,250,023 | -0.03(-0.32%) |
Sep 13, 2018 | 9.580 | 9.601 | 9.545 | 9.590 | 8,044,415 | +0.06(+0.58%) |
Sep 12, 2018 | 9.641 | 9.646 | 9.454 | 9.535 | 22,318,632 | -0.14(-1.41%) |
Sep 11, 2018 | 9.712 | 9.712 | 9.666 | 9.671 | 6,811,496 | -0.04(-0.42%) |
Sep 10, 2018 | 9.702 | 9.727 | 9.666 | 9.712 | 4,836,920 | +0.04(+0.42%) |
Sep 07, 2018 | 9.712 | 9.722 | 9.656 | 9.671 | 6,864,731 | -0.04(-0.36%) |
Sep 06, 2018 | 9.687 | 9.747 | 9.682 | 9.707 | 7,936,269 | +0.03(+0.31%) |
Sep 05, 2018 | 9.656 | 9.692 | 9.641 | 9.677 | 6,815,770 | +0.04(+0.42%) |