Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.866 | 9.082 | 8.866 | 9.020 | 39,075 | +0.10(+1.12%) |
Nov 29, 2018 | 9.221 | 9.244 | 8.859 | 8.920 | 48,279 | -0.30(-3.26%) |
Nov 28, 2018 | 9.151 | 9.305 | 9.051 | 9.221 | 31,055 | +0.13(+1.44%) |
Nov 27, 2018 | 9.005 | 9.190 | 9.005 | 9.090 | 53,964 | +0.03(+0.34%) |
Nov 26, 2018 | 8.928 | 9.259 | 8.889 | 9.059 | 34,665 | +0.15(+1.64%) |
Nov 23, 2018 | 8.897 | 8.959 | 8.828 | 8.912 | 72,308 | -0.07(-0.77%) |
Nov 21, 2018 | 8.982 | 8.982 | 8.982 | 0 | +0.12(+1.39%) | |
Nov 20, 2018 | 8.866 | 8.905 | 8.797 | 8.859 | 30,855 | -0.12(-1.29%) |
Nov 19, 2018 | 9.043 | 9.182 | 8.959 | 8.974 | 42,350 | -0.05(-0.51%) |
Nov 16, 2018 | 8.997 | 9.251 | 8.912 | 9.020 | 31,156 | -0.02(-0.17%) |
Nov 15, 2018 | 9.059 | 9.167 | 8.997 | 9.036 | 27,032 | -0.07(-0.76%) |
Nov 14, 2018 | 9.221 | 9.221 | 9.059 | 9.105 | 29,967 | -0.05(-0.59%) |
Nov 13, 2018 | 9.144 | 9.236 | 9.074 | 9.159 | 22,365 | +0.03(+0.34%) |
Nov 12, 2018 | 9.244 | 9.317 | 9.097 | 9.128 | 23,166 | -0.18(-1.90%) |
Nov 09, 2018 | 9.382 | 9.382 | 9.267 | 9.305 | 15,318 | -0.06(-0.66%) |
Nov 08, 2018 | 9.336 | 9.398 | 9.313 | 9.367 | 27,294 | -0.02(-0.25%) |
Nov 07, 2018 | 9.444 | 9.529 | 9.359 | 9.390 | 23,826 | -0.08(-0.89%) |
Nov 06, 2018 | 9.236 | 9.503 | 9.236 | 9.475 | 30,617 | +0.20(+2.16%) |
Nov 05, 2018 | 9.282 | 9.429 | 9.066 | 9.274 | 28,120 | +0.01(+0.08%) |
Nov 02, 2018 | 9.267 | 9.325 | 9.205 | 9.267 | 29,728 | +0.00(+0.00%) |
Nov 01, 2018 | 9.567 | 9.567 | 9.251 | 9.267 | 38,784 | -0.21(-2.20%) |
Oct 31, 2018 | 9.619 | 9.709 | 9.429 | 9.475 | 53,186 | -0.17(-1.74%) |
Oct 30, 2018 | 9.559 | 9.741 | 9.559 | 9.642 | 27,012 | +0.13(+1.36%) |
Oct 29, 2018 | 9.330 | 9.513 | 9.330 | 9.513 | 17,580 | +0.20(+2.13%) |
Oct 26, 2018 | 9.178 | 10.21 | 9.178 | 9.315 | 18,906 | +0.06(+0.66%) |
Oct 25, 2018 | 9.223 | 9.498 | 9.148 | 9.254 | 85,938 | -0.02(-0.16%) |
Oct 24, 2018 | 9.673 | 9.673 | 9.216 | 9.269 | 37,700 | -0.45(-4.62%) |
Oct 23, 2018 | 9.703 | 10.00 | 9.703 | 9.718 | 21,027 | -0.16(-1.62%) |
Oct 22, 2018 | 9.916 | 10.01 | 9.878 | 9.878 | 20,781 | -0.05(-0.46%) |
Oct 19, 2018 | 9.939 | 10.08 | 9.916 | 9.924 | 20,219 | -0.10(-0.99%) |
Oct 18, 2018 | 10.10 | 10.10 | 9.909 | 10.02 | 9,664 | -0.08(-0.83%) |
Oct 17, 2018 | 10.14 | 10.44 | 10.11 | 10.11 | 6,329 | +0.02(+0.23%) |
Oct 16, 2018 | 10.05 | 10.45 | 9.673 | 10.08 | 34,626 | +0.04(+0.38%) |
Oct 15, 2018 | 10.02 | 10.25 | 9.989 | 10.05 | 8,790 | +0.14(+1.38%) |
Oct 12, 2018 | 10.33 | 10.52 | 9.840 | 9.909 | 39,651 | -0.38(-3.70%) |
Oct 11, 2018 | 10.39 | 10.53 | 10.28 | 10.29 | 10,348 | -0.11(-1.10%) |
Oct 10, 2018 | 10.48 | 10.72 | 10.40 | 10.40 | 13,253 | -0.06(-0.58%) |
Oct 09, 2018 | 10.42 | 10.71 | 10.42 | 10.46 | 29,848 | -0.06(-0.58%) |
Oct 08, 2018 | 10.54 | 10.59 | 10.51 | 10.53 | 9,504 | +0.05(+0.44%) |
Oct 05, 2018 | 10.51 | 10.79 | 10.45 | 10.48 | 10,634 | +0.00(+0.00%) |
Oct 04, 2018 | 10.53 | 10.66 | 10.48 | 10.48 | 25,349 | -0.02(-0.22%) |
Oct 03, 2018 | 10.23 | 10.55 | 10.23 | 10.50 | 19,301 | +0.25(+2.45%) |
Oct 02, 2018 | 10.51 | 10.61 | 10.24 | 10.25 | 31,848 | -0.23(-2.18%) |
Oct 01, 2018 | 10.55 | 10.70 | 10.47 | 10.48 | 28,144 | -0.07(-0.65%) |
Sep 28, 2018 | 10.55 | 10.59 | 10.51 | 10.55 | 21,138 | +0.00(+0.00%) |
Sep 27, 2018 | 10.55 | 10.55 | 10.47 | 10.55 | 17,195 | +0.04(+0.36%) |
Sep 26, 2018 | 10.59 | 10.59 | 10.47 | 10.51 | 12,870 | -0.08(-0.72%) |
Sep 25, 2018 | 10.59 | 10.67 | 10.55 | 10.59 | 25,556 | -0.08(-0.71%) |
Sep 24, 2018 | 10.74 | 10.74 | 10.66 | 10.66 | 15,231 | -0.04(-0.36%) |
Sep 21, 2018 | 10.66 | 10.82 | 10.62 | 10.70 | 72,081 | -0.04(-0.35%) |
Sep 20, 2018 | 10.70 | 10.82 | 10.70 | 10.74 | 21,234 | +0.08(+0.71%) |
Sep 19, 2018 | 10.85 | 10.93 | 10.66 | 10.66 | 34,333 | -0.11(-1.06%) |
Sep 18, 2018 | 10.89 | 10.97 | 10.74 | 10.78 | 18,126 | -0.19(-1.74%) |
Sep 17, 2018 | 11.08 | 11.08 | 10.97 | 10.97 | 9,504 | -0.04(-0.35%) |
Sep 14, 2018 | 11.08 | 11.08 | 10.97 | 11.01 | 17,331 | -0.04(-0.34%) |
Sep 13, 2018 | 11.20 | 11.20 | 11.04 | 11.04 | 10,918 | -0.08(-0.69%) |
Sep 12, 2018 | 11.20 | 11.20 | 10.97 | 11.12 | 26,779 | -0.08(-0.68%) |
Sep 11, 2018 | 11.20 | 11.27 | 11.16 | 11.20 | 9,475 | -0.08(-0.68%) |
Sep 10, 2018 | 11.31 | 11.42 | 11.20 | 11.27 | 8,770 | +0.08(+0.68%) |
Sep 07, 2018 | 11.20 | 11.27 | 11.12 | 11.20 | 10,766 | -0.04(-0.34%) |
Sep 06, 2018 | 11.31 | 11.31 | 11.08 | 11.23 | 10,726 | +0.04(+0.34%) |
Sep 05, 2018 | 11.27 | 11.27 | 11.16 | 11.20 | 8,938 | -0.08(-0.68%) |