Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.527 | 9.560 | 9.392 | 9.469 | 518,297 | -0.08(-0.81%) |
Nov 29, 2018 | 9.541 | 9.599 | 9.517 | 9.546 | 210,349 | -0.03(-0.35%) |
Nov 28, 2018 | 9.474 | 9.628 | 9.459 | 9.580 | 317,814 | +0.11(+1.12%) |
Nov 27, 2018 | 9.493 | 9.522 | 9.464 | 9.474 | 200,314 | -0.04(-0.45%) |
Nov 26, 2018 | 9.507 | 9.560 | 9.469 | 9.517 | 252,350 | +0.04(+0.46%) |
Nov 23, 2018 | 9.459 | 9.522 | 9.445 | 9.474 | 98,872 | -0.01(-0.15%) |
Nov 21, 2018 | 9.488 | 9.488 | 9.488 | 0 | +0.08(+0.82%) | |
Nov 20, 2018 | 9.387 | 9.455 | 9.295 | 9.411 | 415,649 | +0.00(+0.05%) |
Nov 19, 2018 | 9.483 | 9.565 | 9.397 | 9.407 | 386,579 | -0.06(-0.66%) |
Nov 16, 2018 | 9.493 | 9.551 | 9.435 | 9.469 | 354,690 | -0.07(-0.71%) |
Nov 15, 2018 | 9.594 | 9.599 | 9.481 | 9.536 | 315,195 | -0.09(-0.95%) |
Nov 14, 2018 | 9.680 | 9.724 | 9.623 | 9.628 | 394,152 | -0.03(-0.30%) |
Nov 13, 2018 | 9.671 | 9.752 | 9.637 | 9.656 | 511,339 | +0.02(+0.20%) |
Nov 12, 2018 | 9.604 | 9.709 | 9.560 | 9.637 | 555,109 | +0.02(+0.20%) |
Nov 09, 2018 | 9.570 | 9.829 | 9.570 | 9.618 | 1,468,094 | +0.06(+0.65%) |
Nov 08, 2018 | 9.570 | 9.738 | 9.551 | 9.556 | 831,616 | +0.00(+0.00%) |
Nov 07, 2018 | 9.560 | 9.623 | 9.517 | 9.556 | 572,036 | +0.01(+0.15%) |
Nov 06, 2018 | 9.743 | 9.743 | 9.488 | 9.541 | 403,127 | -0.06(-0.60%) |
Nov 05, 2018 | 9.599 | 9.656 | 9.536 | 9.599 | 554,087 | +0.07(+0.76%) |
Nov 02, 2018 | 9.507 | 9.580 | 9.455 | 9.527 | 234,170 | +0.03(+0.35%) |
Nov 01, 2018 | 9.532 | 9.565 | 9.421 | 9.493 | 399,711 | -0.03(-0.30%) |
Oct 31, 2018 | 9.560 | 9.599 | 9.512 | 9.522 | 583,309 | -0.03(-0.35%) |
Oct 30, 2018 | 9.522 | 9.647 | 9.498 | 9.556 | 343,893 | +0.05(+0.56%) |
Oct 29, 2018 | 9.464 | 9.594 | 9.435 | 9.503 | 445,020 | +0.05(+0.56%) |
Oct 26, 2018 | 9.498 | 9.565 | 9.383 | 9.450 | 265,809 | -0.09(-0.96%) |
Oct 25, 2018 | 9.517 | 9.594 | 9.467 | 9.541 | 384,050 | +0.07(+0.71%) |
Oct 24, 2018 | 9.546 | 9.640 | 9.469 | 9.474 | 433,236 | -0.07(-0.75%) |
Oct 23, 2018 | 9.536 | 9.570 | 9.493 | 9.546 | 635,060 | -0.03(-0.30%) |
Oct 22, 2018 | 9.584 | 9.637 | 9.541 | 9.575 | 362,483 | +0.00(+0.00%) |
Oct 19, 2018 | 9.546 | 9.623 | 9.541 | 9.575 | 287,665 | +0.01(+0.15%) |
Oct 18, 2018 | 9.608 | 9.661 | 9.520 | 9.560 | 224,976 | -0.06(-0.65%) |
Oct 17, 2018 | 9.589 | 9.642 | 9.536 | 9.623 | 316,904 | +0.04(+0.45%) |
Oct 16, 2018 | 9.479 | 9.589 | 9.426 | 9.580 | 479,377 | +0.14(+1.48%) |
Oct 15, 2018 | 9.282 | 9.469 | 9.272 | 9.440 | 867,183 | +0.15(+1.66%) |
Oct 12, 2018 | 9.407 | 9.474 | 9.262 | 9.286 | 412,556 | -0.06(-0.62%) |
Oct 11, 2018 | 9.459 | 9.479 | 9.344 | 9.344 | 312,186 | -0.12(-1.22%) |
Oct 10, 2018 | 9.580 | 9.623 | 9.443 | 9.459 | 494,895 | -0.12(-1.20%) |
Oct 09, 2018 | 9.589 | 9.604 | 9.517 | 9.575 | 791,166 | +0.01(+0.15%) |
Oct 08, 2018 | 9.507 | 9.563 | 9.474 | 9.560 | 253,170 | +0.06(+0.61%) |
Oct 05, 2018 | 9.507 | 9.541 | 9.431 | 9.503 | 468,549 | +0.00(+0.05%) |
Oct 04, 2018 | 9.556 | 9.565 | 9.479 | 9.498 | 251,988 | -0.07(-0.70%) |
Oct 03, 2018 | 9.584 | 9.613 | 9.541 | 9.565 | 596,868 | +0.00(+0.05%) |
Oct 02, 2018 | 9.532 | 9.618 | 9.507 | 9.560 | 301,897 | +0.02(+0.25%) |
Oct 01, 2018 | 9.507 | 9.606 | 9.507 | 9.536 | 369,275 | -0.08(-0.85%) |
Sep 28, 2018 | 9.551 | 9.623 | 9.522 | 9.618 | 286,000 | +0.07(+0.70%) |
Sep 27, 2018 | 9.416 | 9.580 | 9.402 | 9.551 | 472,294 | +0.15(+1.58%) |
Sep 26, 2018 | 9.519 | 9.519 | 9.392 | 9.402 | 536,131 | -0.10(-1.04%) |
Sep 25, 2018 | 9.590 | 9.599 | 9.477 | 9.501 | 425,254 | -0.02(-0.20%) |
Sep 24, 2018 | 9.562 | 9.580 | 9.416 | 9.519 | 654,940 | +0.00(+0.05%) |
Sep 21, 2018 | 9.458 | 9.562 | 9.454 | 9.515 | 1,628,838 | +0.06(+0.60%) |
Sep 20, 2018 | 9.421 | 9.458 | 9.367 | 9.458 | 453,528 | +0.05(+0.50%) |
Sep 19, 2018 | 9.491 | 9.495 | 9.388 | 9.411 | 351,596 | -0.07(-0.69%) |
Sep 18, 2018 | 9.533 | 9.533 | 9.439 | 9.477 | 274,073 | -0.05(-0.49%) |
Sep 17, 2018 | 9.571 | 9.590 | 9.510 | 9.524 | 277,700 | -0.06(-0.64%) |
Sep 14, 2018 | 9.552 | 9.613 | 9.501 | 9.585 | 235,274 | +0.02(+0.25%) |
Sep 13, 2018 | 9.538 | 9.566 | 9.519 | 9.562 | 212,116 | +0.03(+0.30%) |
Sep 12, 2018 | 9.595 | 9.595 | 9.524 | 9.533 | 220,919 | -0.08(-0.78%) |
Sep 11, 2018 | 9.623 | 9.627 | 9.572 | 9.609 | 358,650 | -0.02(-0.20%) |
Sep 10, 2018 | 9.632 | 9.651 | 9.609 | 9.627 | 302,308 | +0.02(+0.20%) |
Sep 07, 2018 | 9.670 | 9.674 | 9.580 | 9.609 | 446,297 | -0.06(-0.63%) |
Sep 06, 2018 | 9.670 | 9.707 | 9.642 | 9.670 | 603,316 | -0.02(-0.19%) |
Sep 05, 2018 | 9.627 | 9.698 | 9.627 | 9.689 | 327,305 | +0.06(+0.59%) |