Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.487 | 9.654 | 9.208 | 9.498 | 33,820 | +0.19(+2.08%) |
Nov 29, 2018 | 9.321 | 9.762 | 9.021 | 9.304 | 15,693 | +0.25(+2.73%) |
Nov 28, 2018 | 9.014 | 9.095 | 8.944 | 9.057 | 10,976 | +0.45(+5.19%) |
Nov 27, 2018 | 8.556 | 8.755 | 8.556 | 8.610 | 8,185 | +0.17(+1.98%) |
Nov 26, 2018 | 8.621 | 8.621 | 8.443 | 8.443 | 1,917 | +0.00(+0.00%) |
Nov 23, 2018 | 8.443 | 8.443 | 8.443 | 8.443 | 185 | +0.00(+0.00%) |
Nov 21, 2018 | 8.443 | 8.443 | 8.443 | 0 | -0.32(-3.68%) | |
Nov 20, 2018 | 8.766 | 8.766 | 8.766 | 8.766 | 224 | +0.16(+1.81%) |
Nov 19, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 509 | +0.04(+0.50%) |
Nov 16, 2018 | 8.363 | 8.567 | 8.363 | 8.567 | 743 | -0.01(-0.06%) |
Nov 15, 2018 | 8.573 | 8.573 | 8.573 | 8.573 | 862 | -0.22(-2.45%) |
Nov 14, 2018 | 8.804 | 8.804 | 8.788 | 8.788 | 7,267 | -0.22(-2.39%) |
Nov 13, 2018 | 9.003 | 9.003 | 9.003 | 9.003 | 11 | +0.00(+0.00%) |
Nov 12, 2018 | 9.175 | 9.681 | 8.868 | 9.003 | 10,848 | +0.07(+0.78%) |
Nov 09, 2018 | 8.976 | 9.617 | 8.933 | 8.933 | 1,300 | -0.11(-1.25%) |
Nov 08, 2018 | 8.949 | 9.132 | 8.949 | 9.046 | 7,208 | +0.37(+4.22%) |
Nov 07, 2018 | 8.529 | 8.888 | 8.529 | 8.680 | 2,322 | +0.20(+2.35%) |
Nov 06, 2018 | 8.341 | 8.481 | 8.341 | 8.481 | 1,640 | +0.01(+0.06%) |
Nov 05, 2018 | 8.659 | 8.659 | 8.395 | 8.476 | 14,150 | -0.14(-1.62%) |
Nov 02, 2018 | 8.917 | 8.917 | 8.616 | 8.616 | 4,459 | -0.00(-0.00%) |
Nov 01, 2018 | 8.675 | 8.675 | 8.616 | 8.616 | 668 | +0.02(+0.24%) |
Oct 31, 2018 | 8.595 | 8.595 | 8.595 | 8.595 | 468 | +0.13(+1.52%) |
Oct 30, 2018 | 8.467 | 8.467 | 8.467 | 8.467 | 503 | -0.10(-1.17%) |
Oct 29, 2018 | 8.578 | 8.578 | 8.567 | 8.567 | 468 | +0.16(+1.86%) |
Oct 26, 2018 | 8.411 | 8.411 | 8.411 | 8.411 | 371 | -0.37(-4.24%) |
Oct 25, 2018 | 8.609 | 8.783 | 8.609 | 8.783 | 923 | +0.12(+1.38%) |
Oct 24, 2018 | 8.842 | 8.842 | 8.664 | 8.664 | 721 | -0.36(-4.00%) |
Oct 23, 2018 | 9.025 | 9.025 | 9.025 | 9.025 | 33 | +0.00(+0.00%) |
Oct 22, 2018 | 9.023 | 9.025 | 8.906 | 9.025 | 1,020 | -0.06(-0.65%) |
Oct 19, 2018 | 9.084 | 9.084 | 9.084 | 9.084 | 743 | +0.00(+0.00%) |
Oct 18, 2018 | 9.148 | 9.148 | 9.084 | 9.084 | 2,675 | +0.31(+3.49%) |
Oct 17, 2018 | 8.777 | 8.777 | 8.777 | 8.777 | 483 | -0.18(-2.04%) |
Oct 16, 2018 | 9.095 | 9.095 | 8.863 | 8.960 | 4,554 | +0.40(+4.72%) |
Oct 15, 2018 | 8.556 | 8.556 | 8.556 | 8.556 | 1,566 | -0.30(-3.40%) |
Oct 12, 2018 | 8.879 | 8.879 | 8.664 | 8.858 | 3,716 | +0.30(+3.52%) |
Oct 11, 2018 | 8.556 | 8.556 | 8.556 | 8.556 | 3,454 | -0.32(-3.64%) |
Oct 10, 2018 | 8.879 | 8.879 | 8.879 | 8.879 | 18 | +0.00(+0.00%) |
Oct 09, 2018 | 8.879 | 8.879 | 8.879 | 8.879 | 83 | +0.00(+0.00%) |
Oct 08, 2018 | 8.928 | 9.105 | 8.874 | 8.879 | 3,467 | -0.24(-2.65%) |
Oct 05, 2018 | 9.224 | 9.224 | 9.116 | 9.121 | 2,229 | -0.11(-1.22%) |
Oct 04, 2018 | 9.202 | 9.245 | 9.057 | 9.234 | 3,857 | +0.09(+0.94%) |
Oct 03, 2018 | 8.949 | 9.202 | 8.949 | 9.148 | 2,958 | +0.22(+2.41%) |
Oct 02, 2018 | 9.310 | 9.310 | 8.933 | 8.933 | 3,350 | -0.16(-1.78%) |
Oct 01, 2018 | 9.132 | 9.205 | 9.069 | 9.095 | 3,103 | -0.20(-2.20%) |
Sep 28, 2018 | 9.509 | 9.509 | 9.299 | 9.299 | 5,574 | -0.09(-0.97%) |
Sep 27, 2018 | 9.633 | 9.708 | 9.364 | 9.390 | 13,870 | -0.03(-0.29%) |
Sep 26, 2018 | 9.525 | 9.751 | 9.159 | 9.417 | 7,252 | -0.35(-3.58%) |
Sep 25, 2018 | 9.783 | 9.783 | 9.767 | 9.767 | 1,826 | +0.09(+0.90%) |
Sep 24, 2018 | 9.576 | 9.756 | 9.576 | 9.680 | 3,120 | +0.20(+2.12%) |
Sep 21, 2018 | 9.464 | 9.479 | 9.464 | 9.479 | 557 | +0.08(+0.89%) |
Sep 20, 2018 | 9.423 | 9.660 | 9.396 | 9.396 | 6,446 | +0.08(+0.86%) |
Sep 19, 2018 | 9.536 | 9.536 | 9.316 | 9.316 | 6,979 | +0.10(+1.12%) |
Sep 18, 2018 | 9.164 | 9.315 | 9.164 | 9.213 | 3,716 | -0.04(-0.47%) |
Sep 17, 2018 | 9.337 | 9.358 | 9.224 | 9.256 | 7,449 | +0.11(+1.18%) |
Sep 14, 2018 | 9.025 | 9.164 | 9.025 | 9.148 | 4,459 | +0.02(+0.18%) |
Sep 13, 2018 | 9.014 | 9.191 | 8.979 | 9.132 | 3,731 | +0.19(+2.11%) |
Sep 12, 2018 | 8.944 | 8.944 | 8.944 | 8.944 | 577 | +0.33(+3.81%) |
Sep 11, 2018 | 8.616 | 8.616 | 8.616 | 8.616 | 219 | +0.00(+0.00%) |
Sep 10, 2018 | 8.616 | 8.616 | 8.616 | 8.616 | 1,447 | +0.00(+0.00%) |
Sep 07, 2018 | 8.616 | 8.616 | 8.616 | 8.616 | 743 | -0.01(-0.06%) |
Sep 06, 2018 | 8.642 | 8.642 | 8.621 | 8.621 | 616 | -0.10(-1.11%) |
Sep 05, 2018 | 8.836 | 8.836 | 8.718 | 8.718 | 1,323 | +0.09(+1.00%) |