Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.00 | 10.09 | 9.980 | 10.04 | 10,200 | +0.07(+0.70%) |
Nov 29, 2018 | 9.940 | 9.984 | 9.901 | 9.970 | 8,184 | +0.04(+0.40%) |
Nov 28, 2018 | 9.785 | 9.950 | 9.771 | 9.930 | 12,772 | +0.17(+1.76%) |
Nov 27, 2018 | 9.638 | 9.836 | 9.620 | 9.759 | 15,780 | +0.18(+1.86%) |
Nov 26, 2018 | 9.790 | 9.790 | 9.550 | 9.580 | 13,995 | -0.11(-1.11%) |
Nov 23, 2018 | 9.690 | 9.695 | 9.540 | 9.688 | 1,700 | +0.10(+1.02%) |
Nov 21, 2018 | 9.590 | 9.590 | 9.590 | 0 | +0.29(+3.12%) | |
Nov 20, 2018 | 9.600 | 9.600 | 9.250 | 9.300 | 15,375 | -0.41(-4.22%) |
Nov 19, 2018 | 9.250 | 9.840 | 9.250 | 9.710 | 6,466 | +0.53(+5.77%) |
Nov 16, 2018 | 9.020 | 9.260 | 9.020 | 9.180 | 6,200 | +0.03(+0.36%) |
Nov 15, 2018 | 9.100 | 9.431 | 8.733 | 9.147 | 36,659 | -0.00(-0.03%) |
Nov 14, 2018 | 10.07 | 10.20 | 9.150 | 9.150 | 56,216 | -0.15(-1.61%) |
Nov 13, 2018 | 9.290 | 9.540 | 9.180 | 9.300 | 20,426 | +0.01(+0.11%) |
Nov 12, 2018 | 9.250 | 9.680 | 9.171 | 9.290 | 20,102 | -0.16(-1.69%) |
Nov 09, 2018 | 9.450 | 10.02 | 9.260 | 9.450 | 7,900 | +0.00(+0.00%) |
Nov 08, 2018 | 9.540 | 9.640 | 9.450 | 9.450 | 7,573 | -0.10(-1.05%) |
Nov 07, 2018 | 9.400 | 9.560 | 9.400 | 9.550 | 5,166 | +0.05(+0.53%) |
Nov 06, 2018 | 9.429 | 9.500 | 9.389 | 9.500 | 9,659 | +0.07(+0.74%) |
Nov 05, 2018 | 9.370 | 9.560 | 9.330 | 9.430 | 18,295 | +0.06(+0.64%) |
Nov 02, 2018 | 9.440 | 9.440 | 9.310 | 9.370 | 9,200 | -0.08(-0.79%) |
Nov 01, 2018 | 9.395 | 9.451 | 9.300 | 9.445 | 3,094 | +0.08(+0.80%) |
Oct 31, 2018 | 9.511 | 9.511 | 9.370 | 9.370 | 613 | -0.08(-0.85%) |
Oct 30, 2018 | 9.450 | 9.490 | 9.450 | 9.450 | 2,687 | +0.05(+0.53%) |
Oct 29, 2018 | 9.560 | 9.560 | 9.300 | 9.400 | 5,741 | -0.17(-1.78%) |
Oct 26, 2018 | 9.470 | 9.570 | 9.470 | 9.570 | 400 | +0.02(+0.21%) |
Oct 25, 2018 | 9.440 | 9.600 | 9.440 | 9.550 | 10,872 | +0.04(+0.42%) |
Oct 24, 2018 | 9.420 | 9.527 | 9.420 | 9.510 | 9,399 | +0.07(+0.74%) |
Oct 23, 2018 | 9.440 | 9.440 | 9.440 | 9.440 | 442 | -0.06(-0.63%) |
Oct 22, 2018 | 9.360 | 9.570 | 9.360 | 9.500 | 2,561 | +0.12(+1.28%) |
Oct 19, 2018 | 9.600 | 9.910 | 9.320 | 9.380 | 5,700 | -0.23(-2.38%) |
Oct 18, 2018 | 9.752 | 9.752 | 9.490 | 9.609 | 8,134 | +0.11(+1.14%) |
Oct 17, 2018 | 9.500 | 9.960 | 9.470 | 9.500 | 5,055 | -0.06(-0.63%) |
Oct 16, 2018 | 9.560 | 9.911 | 9.150 | 9.560 | 11,061 | -0.01(-0.10%) |
Oct 15, 2018 | 9.270 | 9.570 | 9.200 | 9.570 | 41,656 | +0.24(+2.57%) |
Oct 12, 2018 | 9.410 | 9.450 | 9.270 | 9.330 | 18,800 | -0.08(-0.85%) |
Oct 11, 2018 | 9.370 | 9.430 | 9.310 | 9.410 | 9,635 | +0.11(+1.18%) |
Oct 10, 2018 | 9.400 | 9.500 | 9.300 | 9.300 | 14,427 | +0.09(+0.98%) |
Oct 09, 2018 | 9.510 | 9.910 | 9.200 | 9.210 | 44,942 | -0.24(-2.54%) |
Oct 08, 2018 | 9.550 | 9.770 | 9.400 | 9.450 | 10,525 | -0.11(-1.15%) |
Oct 05, 2018 | 9.660 | 9.730 | 9.550 | 9.560 | 14,700 | -0.13(-1.34%) |
Oct 04, 2018 | 9.698 | 9.830 | 9.653 | 9.690 | 4,829 | -0.01(-0.11%) |
Oct 03, 2018 | 9.809 | 9.900 | 9.659 | 9.701 | 21,057 | -0.08(-0.81%) |
Oct 02, 2018 | 9.680 | 9.845 | 9.680 | 9.780 | 7,536 | +0.05(+0.56%) |
Oct 01, 2018 | 9.750 | 10.11 | 9.726 | 9.726 | 14,650 | -0.07(-0.76%) |
Sep 28, 2018 | 9.880 | 9.880 | 9.700 | 9.800 | 9,300 | -0.04(-0.41%) |
Sep 27, 2018 | 9.950 | 9.950 | 9.748 | 9.840 | 29,155 | -0.06(-0.61%) |
Sep 26, 2018 | 9.950 | 9.970 | 9.744 | 9.900 | 20,349 | -0.05(-0.50%) |
Sep 25, 2018 | 10.10 | 10.10 | 9.950 | 9.950 | 30,187 | -0.20(-1.97%) |
Sep 24, 2018 | 10.20 | 10.25 | 10.00 | 10.15 | 27,955 | -0.10(-0.98%) |
Sep 21, 2018 | 10.00 | 10.25 | 10.00 | 10.25 | 43,400 | +0.28(+2.76%) |
Sep 20, 2018 | 10.15 | 10.57 | 9.850 | 9.975 | 74,524 | +0.32(+3.37%) |
Sep 19, 2018 | 9.550 | 9.650 | 9.550 | 9.650 | 3,629 | +0.05(+0.52%) |
Sep 18, 2018 | 9.350 | 9.650 | 9.350 | 9.600 | 4,239 | -0.05(-0.52%) |
Sep 17, 2018 | 9.350 | 9.745 | 9.350 | 9.650 | 19,891 | +0.10(+1.05%) |
Sep 14, 2018 | 9.550 | 9.670 | 9.550 | 9.550 | 3,200 | +0.00(+0.00%) |
Sep 13, 2018 | 9.840 | 9.845 | 9.450 | 9.550 | 4,953 | -0.15(-1.55%) |
Sep 12, 2018 | 9.450 | 9.700 | 9.450 | 9.700 | 3,637 | +0.15(+1.57%) |
Sep 11, 2018 | 9.650 | 9.729 | 9.350 | 9.550 | 8,534 | -0.15(-1.55%) |
Sep 10, 2018 | 9.850 | 9.850 | 9.650 | 9.700 | 3,166 | -0.15(-1.52%) |
Sep 07, 2018 | 9.800 | 9.850 | 9.700 | 9.850 | 7,700 | +0.05(+0.51%) |
Sep 06, 2018 | 9.800 | 9.800 | 9.500 | 9.800 | 6,701 | +0.00(+0.00%) |
Sep 05, 2018 | 9.550 | 9.800 | 9.532 | 9.800 | 23,662 | +0.15(+1.55%) |