Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.762 | 9.762 | 9.507 | 9.625 | 4,650,817 | -0.12(-1.22%) |
Nov 29, 2018 | 9.698 | 9.781 | 9.644 | 9.744 | 2,442,146 | +0.02(+0.19%) |
Nov 28, 2018 | 9.644 | 9.762 | 9.548 | 9.726 | 2,470,751 | +0.09(+0.95%) |
Nov 27, 2018 | 9.662 | 9.717 | 9.598 | 9.634 | 1,866,042 | -0.02(-0.19%) |
Nov 26, 2018 | 9.625 | 9.698 | 9.580 | 9.653 | 2,396,999 | +0.11(+1.15%) |
Nov 23, 2018 | 9.516 | 9.621 | 9.452 | 9.543 | 968,336 | -0.02(-0.19%) |
Nov 21, 2018 | 9.561 | 9.561 | 9.561 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.516 | 9.598 | 9.479 | 9.534 | 4,271,402 | -0.04(-0.38%) |
Nov 19, 2018 | 9.644 | 9.653 | 9.488 | 9.570 | 3,068,387 | -0.05(-0.57%) |
Nov 16, 2018 | 9.497 | 9.634 | 9.493 | 9.625 | 9,364,381 | +0.06(+0.67%) |
Nov 15, 2018 | 9.516 | 9.589 | 9.434 | 9.561 | 2,963,885 | -0.02(-0.19%) |
Nov 14, 2018 | 9.625 | 9.634 | 9.461 | 9.580 | 2,332,416 | -0.01(-0.10%) |
Nov 13, 2018 | 9.552 | 9.671 | 9.507 | 9.589 | 4,130,834 | +0.08(+0.86%) |
Nov 12, 2018 | 9.570 | 9.689 | 9.507 | 9.507 | 3,214,674 | -0.05(-0.48%) |
Nov 09, 2018 | 9.634 | 9.726 | 9.484 | 9.552 | 1,972,918 | -0.13(-1.32%) |
Nov 08, 2018 | 9.616 | 9.707 | 9.484 | 9.680 | 3,441,043 | +0.02(+0.19%) |
Nov 07, 2018 | 9.315 | 9.671 | 9.315 | 9.662 | 2,273,074 | +0.38(+4.13%) |
Nov 06, 2018 | 9.589 | 9.744 | 9.141 | 9.278 | 3,246,395 | -0.28(-2.96%) |
Nov 05, 2018 | 9.406 | 9.644 | 9.388 | 9.561 | 2,520,683 | +0.16(+1.75%) |
Nov 02, 2018 | 9.525 | 9.607 | 9.333 | 9.397 | 2,440,825 | -0.07(-0.77%) |
Nov 01, 2018 | 9.397 | 9.584 | 9.306 | 9.470 | 4,052,584 | -0.07(-0.77%) |
Oct 31, 2018 | 9.662 | 9.685 | 9.493 | 9.543 | 3,114,847 | -0.02(-0.19%) |
Oct 30, 2018 | 9.415 | 9.616 | 9.415 | 9.561 | 2,205,137 | +0.16(+1.65%) |
Oct 29, 2018 | 9.452 | 9.534 | 9.315 | 9.406 | 2,739,675 | +0.07(+0.78%) |
Oct 26, 2018 | 9.342 | 9.434 | 9.141 | 9.333 | 2,847,191 | -0.09(-0.97%) |
Oct 25, 2018 | 9.214 | 9.497 | 9.141 | 9.424 | 3,663,284 | +0.21(+2.28%) |
Oct 24, 2018 | 9.452 | 9.452 | 9.205 | 9.214 | 4,061,941 | -0.24(-2.51%) |
Oct 23, 2018 | 9.287 | 9.543 | 9.246 | 9.452 | 5,510,447 | -0.01(-0.10%) |
Oct 22, 2018 | 9.598 | 9.648 | 9.461 | 9.461 | 3,249,233 | -0.12(-1.24%) |
Oct 19, 2018 | 9.580 | 9.662 | 9.534 | 9.580 | 1,624,807 | -0.01(-0.10%) |
Oct 18, 2018 | 9.717 | 9.726 | 9.561 | 9.589 | 2,723,929 | -0.14(-1.41%) |
Oct 17, 2018 | 9.771 | 9.817 | 9.616 | 9.726 | 1,753,719 | -0.08(-0.84%) |
Oct 16, 2018 | 9.625 | 9.854 | 9.552 | 9.808 | 2,985,434 | +0.20(+2.09%) |
Oct 15, 2018 | 9.607 | 9.730 | 9.589 | 9.607 | 2,387,075 | -0.05(-0.57%) |
Oct 12, 2018 | 9.854 | 9.863 | 9.543 | 9.662 | 1,935,249 | -0.09(-0.94%) |
Oct 11, 2018 | 9.991 | 10.05 | 9.680 | 9.753 | 2,140,577 | -0.26(-2.64%) |
Oct 10, 2018 | 10.21 | 10.28 | 10.01 | 10.02 | 2,400,171 | -0.23(-2.23%) |
Oct 09, 2018 | 10.41 | 10.43 | 10.20 | 10.25 | 2,597,016 | -0.16(-1.58%) |
Oct 08, 2018 | 10.23 | 10.46 | 10.23 | 10.41 | 2,554,308 | +0.18(+1.79%) |
Oct 05, 2018 | 10.27 | 10.31 | 10.18 | 10.23 | 3,387,589 | -0.04(-0.36%) |
Oct 04, 2018 | 10.52 | 10.54 | 10.23 | 10.26 | 3,401,389 | -0.27(-2.60%) |
Oct 03, 2018 | 10.41 | 10.55 | 10.33 | 10.54 | 3,381,201 | +0.14(+1.32%) |
Oct 02, 2018 | 10.53 | 10.58 | 10.40 | 10.40 | 2,678,316 | -0.14(-1.30%) |
Oct 01, 2018 | 10.66 | 10.70 | 10.54 | 10.54 | 2,478,634 | -0.12(-1.11%) |
Sep 28, 2018 | 10.63 | 10.68 | 10.55 | 10.66 | 3,585,899 | +0.05(+0.43%) |
Sep 27, 2018 | 10.57 | 10.66 | 10.54 | 10.61 | 2,002,623 | +0.07(+0.65%) |
Sep 26, 2018 | 10.61 | 10.68 | 10.53 | 10.54 | 2,115,877 | -0.04(-0.34%) |
Sep 25, 2018 | 10.61 | 10.70 | 10.57 | 10.58 | 3,005,000 | +0.00(+0.00%) |
Sep 24, 2018 | 10.68 | 10.68 | 10.49 | 10.58 | 2,072,782 | -0.11(-1.01%) |
Sep 21, 2018 | 10.72 | 10.83 | 10.69 | 10.69 | 3,917,386 | -0.05(-0.50%) |
Sep 20, 2018 | 10.72 | 10.76 | 10.61 | 10.74 | 1,701,344 | +0.05(+0.51%) |
Sep 19, 2018 | 10.80 | 10.81 | 10.57 | 10.69 | 2,479,347 | -0.09(-0.84%) |
Sep 18, 2018 | 10.76 | 10.81 | 10.71 | 10.78 | 1,068,686 | +0.00(+0.00%) |
Sep 17, 2018 | 10.74 | 10.84 | 10.66 | 10.78 | 1,631,071 | +0.03(+0.25%) |
Sep 14, 2018 | 10.74 | 10.77 | 10.55 | 10.75 | 1,681,694 | +0.00(+0.00%) |
Sep 13, 2018 | 10.64 | 10.80 | 10.59 | 10.75 | 1,809,752 | +0.18(+1.71%) |
Sep 12, 2018 | 10.67 | 10.70 | 10.57 | 10.57 | 1,609,073 | -0.10(-0.93%) |
Sep 11, 2018 | 10.63 | 10.74 | 10.59 | 10.67 | 1,607,795 | -0.01(-0.08%) |
Sep 10, 2018 | 10.72 | 10.74 | 10.66 | 10.68 | 2,438,922 | +0.00(+0.00%) |
Sep 07, 2018 | 10.56 | 10.69 | 10.56 | 10.68 | 1,452,790 | +0.07(+0.68%) |
Sep 06, 2018 | 10.71 | 10.73 | 10.55 | 10.61 | 1,535,709 | -0.05(-0.51%) |
Sep 05, 2018 | 10.60 | 10.73 | 10.54 | 10.66 | 2,060,327 | +0.05(+0.51%) |