Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.810 | 8.960 | 8.770 | 8.890 | 2,600 | +0.04(+0.45%) |
Nov 29, 2018 | 9.120 | 9.500 | 8.800 | 8.850 | 3,744 | +0.04(+0.45%) |
Nov 28, 2018 | 8.620 | 9.260 | 8.610 | 8.810 | 5,518 | -0.19(-2.14%) |
Nov 27, 2018 | 8.680 | 9.003 | 8.680 | 9.003 | 492 | -0.12(-1.29%) |
Nov 26, 2018 | 9.220 | 9.220 | 9.000 | 9.120 | 1,356 | +0.23(+2.59%) |
Nov 23, 2018 | 8.650 | 9.280 | 8.650 | 8.890 | 1,700 | -0.61(-6.42%) |
Nov 21, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.90(+10.45%) | |
Nov 20, 2018 | 8.820 | 9.170 | 8.290 | 8.601 | 2,415 | -0.46(-5.08%) |
Nov 19, 2018 | 9.010 | 9.280 | 8.900 | 9.061 | 2,619 | -0.41(-4.32%) |
Nov 16, 2018 | 9.210 | 9.770 | 9.210 | 9.470 | 2,100 | -0.11(-1.15%) |
Nov 15, 2018 | 9.580 | 9.580 | 9.580 | 9.580 | 205 | -0.20(-2.04%) |
Nov 14, 2018 | 9.500 | 9.780 | 9.500 | 9.780 | 1,650 | -0.05(-0.51%) |
Nov 13, 2018 | 9.640 | 9.830 | 9.630 | 9.830 | 2,463 | +0.03(+0.33%) |
Nov 12, 2018 | 9.800 | 9.805 | 9.660 | 9.797 | 1,848 | -0.08(-0.84%) |
Nov 09, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | -0.13(-1.30%) |
Nov 08, 2018 | 9.610 | 10.01 | 9.610 | 10.01 | 1,007 | +0.01(+0.10%) |
Nov 07, 2018 | 9.850 | 10.09 | 9.620 | 10.00 | 7,620 | -0.30(-2.91%) |
Nov 06, 2018 | 9.500 | 10.30 | 9.500 | 10.30 | 3,995 | +0.07(+0.68%) |
Nov 05, 2018 | 9.660 | 10.23 | 9.660 | 10.23 | 2,304 | +0.53(+5.46%) |
Nov 02, 2018 | 10.21 | 10.41 | 9.700 | 9.700 | 6,400 | -0.02(-0.21%) |
Nov 01, 2018 | 9.540 | 9.720 | 9.540 | 9.720 | 1,062 | -0.38(-3.76%) |
Oct 31, 2018 | 10.16 | 10.42 | 9.910 | 10.10 | 2,360 | -0.50(-4.72%) |
Oct 30, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 319 | +0.08(+0.76%) |
Oct 29, 2018 | 10.04 | 10.52 | 10.04 | 10.52 | 1,803 | +0.12(+1.15%) |
Oct 26, 2018 | 10.29 | 10.40 | 9.680 | 10.40 | 2,100 | +0.15(+1.44%) |
Oct 25, 2018 | 9.860 | 10.25 | 9.860 | 10.25 | 465 | +0.19(+1.91%) |
Oct 24, 2018 | 9.840 | 10.06 | 9.840 | 10.06 | 1,740 | +0.10(+1.00%) |
Oct 23, 2018 | 9.610 | 10.18 | 9.610 | 9.960 | 2,051 | -0.14(-1.42%) |
Oct 22, 2018 | 10.03 | 10.20 | 9.930 | 10.10 | 2,366 | +0.08(+0.83%) |
Oct 19, 2018 | 10.18 | 10.18 | 9.680 | 10.02 | 3,000 | -0.28(-2.72%) |
Oct 18, 2018 | 10.30 | 10.30 | 10.30 | 10.30 | 5 | +0.00(+0.00%) |
Oct 17, 2018 | 10.20 | 10.50 | 10.19 | 10.30 | 3,728 | -0.24(-2.28%) |
Oct 16, 2018 | 10.14 | 10.57 | 10.11 | 10.54 | 2,234 | +0.44(+4.36%) |
Oct 15, 2018 | 9.900 | 10.70 | 9.900 | 10.10 | 13,682 | -0.03(-0.30%) |
Oct 12, 2018 | 9.860 | 10.36 | 9.860 | 10.13 | 2,900 | -0.14(-1.36%) |
Oct 11, 2018 | 10.11 | 10.27 | 9.720 | 10.27 | 11,480 | +0.13(+1.28%) |
Oct 10, 2018 | 9.840 | 10.14 | 9.767 | 10.14 | 5,342 | +0.15(+1.48%) |
Oct 09, 2018 | 9.820 | 10.07 | 9.820 | 9.992 | 478 | +0.13(+1.34%) |
Oct 08, 2018 | 9.850 | 10.18 | 9.800 | 9.860 | 2,219 | -0.04(-0.40%) |
Oct 05, 2018 | 9.820 | 10.27 | 9.800 | 9.900 | 1,900 | +0.22(+2.31%) |
Oct 04, 2018 | 9.890 | 10.13 | 9.677 | 9.677 | 3,434 | -0.46(-4.57%) |
Oct 03, 2018 | 9.970 | 10.14 | 9.780 | 10.14 | 2,015 | +0.14(+1.40%) |
Oct 02, 2018 | 10.00 | 10.00 | 17 | +0.00(+0.00%) | ||
Oct 01, 2018 | 10.00 | 10.00 | 9.990 | 10.00 | 1,557 | +0.00(+0.00%) |
Sep 28, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 700 | +0.00(+0.00%) |
Sep 27, 2018 | 10.00 | 10.00 | 43 | +0.00(+0.00%) | ||
Sep 26, 2018 | 10.00 | 10.00 | 32 | +0.00(+0.00%) | ||
Sep 25, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 19 | +0.00(+0.00%) |
Sep 24, 2018 | 10.25 | 10.25 | 9.850 | 10.00 | 3,813 | -0.09(-0.89%) |
Sep 21, 2018 | 10.20 | 10.20 | 9.520 | 10.09 | 8,700 | -0.03(-0.25%) |
Sep 20, 2018 | 9.440 | 10.42 | 9.440 | 10.12 | 1,409 | +0.61(+6.45%) |
Sep 19, 2018 | 9.440 | 9.750 | 9.440 | 9.502 | 1,601 | -0.16(-1.63%) |
Sep 18, 2018 | 9.430 | 9.668 | 9.430 | 9.660 | 1,174 | +0.24(+2.55%) |
Sep 17, 2018 | 9.420 | 9.420 | 9.420 | 9.420 | 240 | -0.37(-3.78%) |
Sep 14, 2018 | 9.540 | 9.790 | 9.540 | 9.790 | 1,100 | +0.29(+3.05%) |
Sep 13, 2018 | 9.570 | 9.760 | 9.320 | 9.500 | 1,949 | -0.09(-0.94%) |
Sep 12, 2018 | 10.02 | 10.04 | 9.400 | 9.590 | 3,126 | +0.06(+0.63%) |
Sep 11, 2018 | 9.250 | 9.890 | 9.250 | 9.530 | 5,342 | +0.10(+1.06%) |
Sep 10, 2018 | 9.400 | 9.880 | 9.400 | 9.430 | 824 | -0.17(-1.77%) |
Sep 07, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | -0.33(-3.28%) |
Sep 06, 2018 | 10.04 | 10.04 | 9.700 | 9.925 | 1,560 | +0.23(+2.32%) |
Sep 05, 2018 | 9.620 | 10.10 | 9.569 | 9.700 | 3,899 | -0.10(-1.07%) |