Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.744 | 9.752 | 9.714 | 9.744 | 68,363 | +0.01(+0.08%) |
Nov 29, 2018 | 9.699 | 9.752 | 9.676 | 9.737 | 184,833 | +0.08(+0.78%) |
Nov 28, 2018 | 9.639 | 9.700 | 9.624 | 9.661 | 155,074 | +0.00(+0.00%) |
Nov 27, 2018 | 9.646 | 9.676 | 9.624 | 9.661 | 120,047 | -0.04(-0.45%) |
Nov 26, 2018 | 9.586 | 9.744 | 9.586 | 9.705 | 191,937 | +0.18(+1.90%) |
Nov 23, 2018 | 9.495 | 9.529 | 9.495 | 9.525 | 14,573 | -0.01(-0.09%) |
Nov 21, 2018 | 9.533 | 9.533 | 9.533 | 0 | +0.02(+0.24%) | |
Nov 20, 2018 | 9.548 | 9.548 | 9.442 | 9.510 | 146,852 | -0.04(-0.40%) |
Nov 19, 2018 | 9.609 | 9.609 | 9.541 | 9.548 | 59,988 | -0.05(-0.55%) |
Nov 16, 2018 | 9.616 | 9.616 | 9.578 | 9.601 | 97,775 | +0.00(+0.00%) |
Nov 15, 2018 | 9.631 | 9.631 | 9.556 | 9.601 | 89,395 | +0.01(+0.08%) |
Nov 14, 2018 | 9.699 | 9.707 | 9.593 | 9.593 | 148,140 | -0.06(-0.67%) |
Nov 13, 2018 | 9.620 | 9.665 | 9.605 | 9.658 | 87,783 | +0.05(+0.47%) |
Nov 12, 2018 | 9.613 | 9.643 | 9.598 | 9.613 | 108,927 | +0.03(+0.31%) |
Nov 09, 2018 | 9.696 | 9.703 | 9.560 | 9.583 | 176,824 | -0.06(-0.62%) |
Nov 08, 2018 | 9.643 | 9.696 | 9.605 | 9.643 | 140,858 | +0.02(+0.23%) |
Nov 07, 2018 | 9.658 | 9.688 | 9.598 | 9.620 | 113,641 | +0.03(+0.31%) |
Nov 06, 2018 | 9.696 | 9.696 | 9.584 | 9.590 | 121,917 | -0.01(-0.08%) |
Nov 05, 2018 | 9.726 | 9.733 | 9.590 | 9.598 | 111,185 | -0.05(-0.47%) |
Nov 02, 2018 | 9.650 | 9.696 | 9.583 | 9.643 | 120,544 | -0.02(-0.16%) |
Nov 01, 2018 | 9.530 | 9.658 | 9.523 | 9.658 | 259,521 | +0.15(+1.58%) |
Oct 31, 2018 | 9.530 | 9.560 | 9.470 | 9.508 | 169,805 | -0.02(-0.16%) |
Oct 30, 2018 | 9.575 | 9.605 | 9.478 | 9.523 | 167,732 | -0.07(-0.71%) |
Oct 29, 2018 | 9.470 | 9.620 | 9.417 | 9.590 | 226,354 | +0.12(+1.27%) |
Oct 26, 2018 | 9.485 | 9.500 | 9.417 | 9.470 | 81,826 | +0.01(+0.08%) |
Oct 25, 2018 | 9.560 | 9.575 | 9.463 | 9.463 | 128,733 | -0.09(-0.94%) |
Oct 24, 2018 | 9.485 | 9.635 | 9.485 | 9.553 | 111,663 | +0.07(+0.71%) |
Oct 23, 2018 | 9.493 | 9.508 | 9.449 | 9.485 | 80,762 | +0.04(+0.40%) |
Oct 22, 2018 | 9.432 | 9.493 | 9.432 | 9.447 | 213,640 | +0.01(+0.08%) |
Oct 19, 2018 | 9.402 | 9.455 | 9.402 | 9.440 | 87,680 | +0.01(+0.08%) |
Oct 18, 2018 | 9.410 | 9.447 | 9.395 | 9.432 | 116,624 | -0.01(-0.12%) |
Oct 17, 2018 | 9.463 | 9.463 | 9.432 | 9.444 | 70,680 | -0.00(-0.04%) |
Oct 16, 2018 | 9.463 | 9.463 | 9.425 | 9.447 | 81,983 | +0.02(+0.16%) |
Oct 15, 2018 | 9.425 | 9.455 | 9.395 | 9.432 | 82,872 | -0.01(-0.08%) |
Oct 12, 2018 | 9.463 | 9.463 | 9.432 | 9.440 | 52,289 | +0.02(+0.20%) |
Oct 11, 2018 | 9.437 | 9.453 | 9.392 | 9.422 | 90,097 | -0.01(-0.08%) |
Oct 10, 2018 | 9.414 | 9.437 | 9.392 | 9.429 | 127,288 | -0.02(-0.24%) |
Oct 09, 2018 | 9.526 | 9.526 | 9.437 | 9.451 | 141,516 | +0.03(+0.32%) |
Oct 08, 2018 | 9.407 | 9.519 | 9.369 | 9.422 | 124,902 | -0.10(-1.02%) |
Oct 05, 2018 | 9.564 | 9.586 | 9.496 | 9.519 | 95,010 | -0.07(-0.78%) |
Oct 04, 2018 | 9.639 | 9.691 | 9.571 | 9.594 | 89,412 | -0.07(-0.70%) |
Oct 03, 2018 | 9.669 | 9.728 | 9.646 | 9.661 | 140,625 | -0.03(-0.31%) |
Oct 02, 2018 | 9.721 | 9.781 | 9.691 | 9.691 | 75,810 | -0.04(-0.46%) |
Oct 01, 2018 | 9.736 | 9.796 | 9.710 | 9.735 | 116,500 | +0.03(+0.30%) |
Sep 28, 2018 | 9.691 | 9.743 | 9.669 | 9.706 | 89,932 | +0.04(+0.39%) |
Sep 27, 2018 | 9.683 | 9.751 | 9.661 | 9.669 | 140,419 | -0.04(-0.39%) |
Sep 26, 2018 | 9.669 | 9.723 | 9.663 | 9.706 | 41,787 | +0.03(+0.31%) |
Sep 25, 2018 | 9.751 | 9.751 | 9.661 | 9.676 | 130,123 | -0.08(-0.84%) |
Sep 24, 2018 | 9.721 | 9.766 | 9.713 | 9.758 | 57,106 | +0.00(+0.00%) |
Sep 21, 2018 | 9.788 | 9.788 | 9.721 | 9.758 | 106,636 | -0.01(-0.08%) |
Sep 20, 2018 | 9.766 | 9.784 | 9.743 | 9.766 | 54,444 | -0.01(-0.15%) |
Sep 19, 2018 | 9.803 | 9.803 | 9.773 | 9.781 | 41,613 | +0.01(+0.08%) |
Sep 18, 2018 | 9.826 | 9.841 | 9.766 | 9.773 | 69,453 | -0.04(-0.38%) |
Sep 17, 2018 | 9.833 | 9.882 | 9.788 | 9.811 | 220,375 | -0.04(-0.38%) |
Sep 14, 2018 | 9.930 | 9.968 | 9.841 | 9.848 | 105,567 | -0.08(-0.83%) |
Sep 13, 2018 | 9.960 | 9.995 | 9.930 | 9.930 | 50,749 | -0.04(-0.42%) |
Sep 12, 2018 | 10.02 | 10.02 | 9.965 | 9.972 | 33,250 | +0.00(+0.00%) |
Sep 11, 2018 | 9.965 | 10.00 | 9.957 | 9.972 | 57,481 | -0.01(-0.07%) |
Sep 10, 2018 | 10.02 | 10.02 | 9.965 | 9.979 | 41,555 | -0.01(-0.15%) |
Sep 07, 2018 | 10.04 | 10.05 | 9.972 | 9.994 | 48,571 | -0.04(-0.44%) |
Sep 06, 2018 | 10.00 | 10.05 | 10.00 | 10.04 | 29,769 | +0.01(+0.07%) |
Sep 05, 2018 | 10.02 | 10.03 | 9.979 | 10.03 | 45,089 | +0.03(+0.30%) |