Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.852 | 9.907 | 9.715 | 9.852 | 108,101 | -0.09(-0.92%) |
Nov 29, 2018 | 10.03 | 10.06 | 9.916 | 9.944 | 112,874 | -0.06(-0.64%) |
Nov 28, 2018 | 9.651 | 10.20 | 9.633 | 10.01 | 276,119 | +0.45(+4.68%) |
Nov 27, 2018 | 9.450 | 9.651 | 9.414 | 9.560 | 136,021 | -0.05(-0.57%) |
Nov 26, 2018 | 9.569 | 9.734 | 9.470 | 9.615 | 125,033 | +0.08(+0.86%) |
Nov 23, 2018 | 9.642 | 9.743 | 9.523 | 9.533 | 29,213 | -0.13(-1.32%) |
Nov 21, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.12(+1.25%) | |
Nov 20, 2018 | 9.478 | 9.779 | 9.459 | 9.542 | 112,299 | -0.18(-1.88%) |
Nov 19, 2018 | 9.999 | 10.08 | 9.724 | 9.724 | 175,299 | -0.43(-4.23%) |
Nov 16, 2018 | 10.16 | 10.19 | 9.907 | 10.15 | 98,911 | -0.05(-0.54%) |
Nov 15, 2018 | 10.05 | 10.27 | 9.962 | 10.21 | 125,532 | +0.14(+1.36%) |
Nov 14, 2018 | 10.27 | 10.27 | 10.04 | 10.07 | 118,708 | -0.14(-1.34%) |
Nov 13, 2018 | 10.36 | 10.42 | 10.11 | 10.21 | 144,922 | -0.10(-0.98%) |
Nov 12, 2018 | 10.67 | 10.67 | 10.08 | 10.31 | 231,533 | -0.53(-4.89%) |
Nov 09, 2018 | 10.92 | 10.92 | 10.71 | 10.84 | 150,226 | -0.19(-1.74%) |
Nov 08, 2018 | 11.30 | 11.33 | 10.92 | 11.03 | 154,202 | -0.23(-2.03%) |
Nov 07, 2018 | 11.07 | 11.34 | 10.99 | 11.26 | 203,767 | +0.22(+2.03%) |
Nov 06, 2018 | 11.21 | 11.28 | 10.84 | 11.04 | 202,559 | -0.25(-2.23%) |
Nov 05, 2018 | 11.22 | 11.33 | 11.01 | 11.29 | 243,466 | -0.09(-0.80%) |
Nov 02, 2018 | 11.73 | 11.73 | 11.26 | 11.38 | 218,829 | -0.37(-3.11%) |
Nov 01, 2018 | 11.46 | 11.84 | 11.43 | 11.74 | 367,481 | +0.37(+3.21%) |
Oct 31, 2018 | 11.24 | 11.40 | 11.21 | 11.38 | 267,855 | +0.31(+2.81%) |
Oct 30, 2018 | 10.88 | 11.11 | 10.88 | 11.07 | 243,286 | +0.19(+1.77%) |
Oct 29, 2018 | 11.27 | 11.40 | 10.67 | 10.88 | 460,619 | -0.30(-2.70%) |
Oct 26, 2018 | 11.19 | 11.51 | 11.08 | 11.18 | 364,242 | -0.36(-3.09%) |
Oct 25, 2018 | 11.11 | 11.70 | 11.10 | 11.53 | 752,413 | +0.73(+6.77%) |
Oct 24, 2018 | 10.80 | 11.32 | 10.59 | 10.80 | 1,173,539 | -0.17(-1.58%) |
Oct 23, 2018 | 9.633 | 11.12 | 9.350 | 10.98 | 1,283,330 | +2.12(+23.94%) |
Oct 22, 2018 | 8.820 | 8.948 | 8.747 | 8.856 | 479,052 | +0.22(+2.54%) |
Oct 19, 2018 | 8.829 | 8.838 | 8.609 | 8.637 | 112,369 | -0.19(-2.17%) |
Oct 18, 2018 | 8.911 | 8.920 | 8.801 | 8.829 | 154,433 | -0.04(-0.41%) |
Oct 17, 2018 | 9.002 | 9.048 | 8.737 | 8.865 | 132,822 | +0.07(+0.83%) |
Oct 16, 2018 | 8.701 | 8.810 | 8.619 | 8.792 | 109,858 | +0.25(+2.89%) |
Oct 15, 2018 | 8.500 | 8.591 | 8.408 | 8.545 | 75,964 | +0.02(+0.21%) |
Oct 12, 2018 | 8.472 | 8.564 | 8.417 | 8.527 | 92,127 | +0.14(+1.63%) |
Oct 11, 2018 | 8.463 | 8.673 | 8.344 | 8.390 | 97,984 | -0.04(-0.43%) |
Oct 10, 2018 | 8.829 | 8.838 | 8.390 | 8.427 | 115,797 | -0.41(-4.65%) |
Oct 09, 2018 | 8.829 | 8.957 | 8.783 | 8.838 | 62,945 | +0.00(+0.00%) |
Oct 08, 2018 | 8.820 | 8.847 | 8.747 | 8.838 | 184,095 | +0.01(+0.10%) |
Oct 05, 2018 | 8.847 | 8.884 | 8.335 | 8.829 | 106,898 | -0.02(-0.21%) |
Oct 04, 2018 | 8.975 | 8.984 | 8.536 | 8.847 | 250,329 | -0.16(-1.83%) |
Oct 03, 2018 | 8.975 | 9.057 | 8.863 | 9.012 | 108,339 | +0.07(+0.82%) |
Oct 02, 2018 | 9.057 | 9.057 | 8.801 | 8.938 | 112,699 | -0.16(-1.71%) |
Oct 01, 2018 | 9.194 | 9.249 | 9.033 | 9.094 | 103,297 | -0.10(-1.09%) |
Sep 28, 2018 | 9.140 | 9.313 | 9.140 | 9.194 | 48,580 | +0.03(+0.30%) |
Sep 27, 2018 | 9.258 | 9.258 | 9.112 | 9.167 | 50,560 | -0.08(-0.89%) |
Sep 26, 2018 | 9.267 | 9.304 | 9.185 | 9.249 | 101,151 | -0.03(-0.30%) |
Sep 25, 2018 | 9.167 | 9.304 | 9.140 | 9.277 | 152,771 | +0.11(+1.20%) |
Sep 24, 2018 | 9.185 | 9.222 | 9.044 | 9.167 | 99,147 | -0.06(-0.69%) |
Sep 21, 2018 | 9.213 | 9.313 | 9.098 | 9.231 | 233,382 | +0.03(+0.30%) |
Sep 20, 2018 | 8.957 | 9.267 | 8.902 | 9.203 | 190,116 | +0.43(+4.90%) |
Sep 19, 2018 | 8.893 | 8.929 | 8.637 | 8.774 | 127,878 | -0.10(-1.13%) |
Sep 18, 2018 | 8.856 | 9.057 | 8.792 | 8.874 | 147,941 | +0.02(+0.21%) |
Sep 17, 2018 | 9.578 | 9.596 | 8.619 | 8.856 | 462,657 | -0.82(-8.50%) |
Sep 14, 2018 | 9.587 | 9.706 | 9.377 | 9.679 | 137,753 | +0.10(+1.05%) |
Sep 13, 2018 | 9.587 | 9.679 | 9.442 | 9.578 | 146,392 | +0.05(+0.48%) |
Sep 12, 2018 | 9.615 | 9.633 | 9.267 | 9.533 | 263,934 | -0.15(-1.51%) |
Sep 11, 2018 | 9.962 | 9.962 | 9.615 | 9.679 | 249,509 | -0.27(-2.75%) |
Sep 10, 2018 | 9.999 | 10.03 | 9.916 | 9.953 | 141,088 | +0.04(+0.37%) |
Sep 07, 2018 | 9.953 | 10.24 | 9.898 | 9.916 | 692,815 | +0.05(+0.46%) |
Sep 06, 2018 | 9.386 | 10.04 | 9.363 | 9.871 | 761,969 | +0.48(+5.06%) |
Sep 05, 2018 | 9.313 | 9.496 | 9.249 | 9.395 | 132,372 | -0.08(-0.87%) |