Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.252 | 9.406 | 9.216 | 9.315 | 3,385,563 | +0.00(+0.00%) |
Nov 29, 2018 | 9.261 | 9.397 | 9.179 | 9.315 | 1,549,075 | +0.00(+0.00%) |
Nov 28, 2018 | 9.216 | 9.397 | 9.107 | 9.315 | 2,379,682 | +0.12(+1.28%) |
Nov 27, 2018 | 9.297 | 9.325 | 9.188 | 9.198 | 2,145,363 | -0.12(-1.27%) |
Nov 26, 2018 | 9.225 | 9.370 | 9.211 | 9.315 | 2,206,717 | +0.17(+1.88%) |
Nov 23, 2018 | 9.125 | 9.261 | 9.107 | 9.143 | 1,123,523 | -0.03(-0.30%) |
Nov 21, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.20(+2.22%) | |
Nov 20, 2018 | 9.270 | 9.279 | 8.871 | 8.971 | 8,414,089 | -0.36(-3.89%) |
Nov 19, 2018 | 9.343 | 9.415 | 9.225 | 9.334 | 1,862,447 | -0.08(-0.87%) |
Nov 16, 2018 | 9.624 | 9.687 | 9.297 | 9.415 | 4,003,165 | -0.28(-2.90%) |
Nov 15, 2018 | 9.533 | 9.719 | 9.452 | 9.696 | 3,327,274 | +0.10(+1.04%) |
Nov 14, 2018 | 9.678 | 9.787 | 9.470 | 9.597 | 4,191,125 | +0.01(+0.09%) |
Nov 13, 2018 | 9.479 | 9.642 | 9.461 | 9.588 | 5,639,557 | +0.11(+1.15%) |
Nov 12, 2018 | 9.515 | 9.619 | 9.452 | 9.479 | 5,510,539 | -0.04(-0.38%) |
Nov 09, 2018 | 9.560 | 9.637 | 9.424 | 9.515 | 3,241,140 | -0.09(-0.94%) |
Nov 08, 2018 | 9.388 | 9.624 | 9.325 | 9.606 | 3,465,082 | +0.19(+2.02%) |
Nov 07, 2018 | 9.234 | 9.442 | 9.179 | 9.415 | 2,320,763 | +0.20(+2.17%) |
Nov 06, 2018 | 9.198 | 9.270 | 9.152 | 9.216 | 1,929,210 | -0.01(-0.10%) |
Nov 05, 2018 | 9.216 | 9.352 | 9.152 | 9.225 | 2,424,712 | +0.03(+0.30%) |
Nov 02, 2018 | 9.433 | 9.524 | 9.134 | 9.198 | 2,790,452 | -0.19(-2.03%) |
Nov 01, 2018 | 9.252 | 9.397 | 9.188 | 9.388 | 2,642,669 | +0.19(+2.07%) |
Oct 31, 2018 | 9.270 | 9.361 | 9.179 | 9.198 | 2,770,518 | +0.03(+0.30%) |
Oct 30, 2018 | 9.062 | 9.216 | 9.021 | 9.170 | 2,458,631 | +0.15(+1.61%) |
Oct 29, 2018 | 9.125 | 9.270 | 8.948 | 9.025 | 3,612,331 | +0.01(+0.10%) |
Oct 26, 2018 | 9.007 | 9.143 | 8.880 | 9.016 | 3,382,035 | -0.10(-1.09%) |
Oct 25, 2018 | 9.052 | 9.152 | 8.898 | 9.116 | 3,889,858 | +0.23(+2.55%) |
Oct 24, 2018 | 9.297 | 9.361 | 8.885 | 8.889 | 4,810,234 | -0.46(-4.95%) |
Oct 23, 2018 | 9.107 | 9.488 | 9.107 | 9.352 | 5,422,359 | -0.24(-2.46%) |
Oct 22, 2018 | 9.669 | 9.733 | 9.542 | 9.588 | 5,578,056 | -0.01(-0.09%) |
Oct 19, 2018 | 9.461 | 9.628 | 9.424 | 9.597 | 1,874,523 | +0.13(+1.34%) |
Oct 18, 2018 | 9.624 | 9.624 | 9.424 | 9.470 | 2,599,742 | -0.15(-1.60%) |
Oct 17, 2018 | 9.624 | 9.687 | 9.470 | 9.624 | 3,741,700 | +0.01(+0.09%) |
Oct 16, 2018 | 9.379 | 9.642 | 9.179 | 9.615 | 4,355,658 | +0.24(+2.51%) |
Oct 15, 2018 | 9.297 | 9.470 | 9.279 | 9.379 | 2,300,083 | +0.05(+0.58%) |
Oct 12, 2018 | 9.624 | 9.669 | 9.161 | 9.325 | 3,544,870 | -0.17(-1.81%) |
Oct 11, 2018 | 9.633 | 9.683 | 9.452 | 9.497 | 3,927,250 | -0.16(-1.69%) |
Oct 10, 2018 | 9.742 | 9.832 | 9.615 | 9.660 | 5,901,257 | -0.08(-0.84%) |
Oct 09, 2018 | 9.823 | 9.860 | 9.642 | 9.742 | 3,455,978 | -0.10(-1.01%) |
Oct 08, 2018 | 9.860 | 9.896 | 9.687 | 9.842 | 2,832,357 | -0.02(-0.18%) |
Oct 05, 2018 | 9.996 | 10.04 | 9.760 | 9.860 | 3,107,742 | -0.15(-1.45%) |
Oct 04, 2018 | 10.16 | 10.28 | 9.896 | 10.00 | 3,821,466 | -0.16(-1.61%) |
Oct 03, 2018 | 10.10 | 10.25 | 10.05 | 10.17 | 1,807,683 | +0.11(+1.08%) |
Oct 02, 2018 | 10.08 | 10.23 | 10.00 | 10.06 | 1,378,882 | -0.01(-0.09%) |
Oct 01, 2018 | 10.14 | 10.23 | 10.00 | 10.07 | 2,214,474 | -0.05(-0.45%) |
Sep 28, 2018 | 10.28 | 10.30 | 10.11 | 10.11 | 2,478,785 | -0.22(-2.11%) |
Sep 27, 2018 | 10.48 | 10.49 | 10.33 | 10.33 | 2,820,242 | -0.10(-0.96%) |
Sep 26, 2018 | 10.57 | 10.61 | 10.41 | 10.43 | 2,582,389 | -0.14(-1.29%) |
Sep 25, 2018 | 10.74 | 10.74 | 10.42 | 10.57 | 3,187,645 | -0.15(-1.35%) |
Sep 24, 2018 | 10.79 | 10.82 | 10.61 | 10.71 | 2,626,858 | -0.08(-0.76%) |
Sep 21, 2018 | 10.90 | 10.97 | 10.76 | 10.79 | 6,461,114 | -0.09(-0.83%) |
Sep 20, 2018 | 10.73 | 10.92 | 10.70 | 10.88 | 2,483,810 | +0.18(+1.69%) |
Sep 19, 2018 | 10.51 | 10.77 | 10.51 | 10.70 | 3,213,505 | +0.19(+1.81%) |
Sep 18, 2018 | 10.54 | 10.55 | 10.40 | 10.51 | 2,292,061 | -0.05(-0.43%) |
Sep 17, 2018 | 10.57 | 10.64 | 10.53 | 10.56 | 2,364,395 | -0.01(-0.09%) |
Sep 14, 2018 | 10.49 | 10.60 | 10.45 | 10.57 | 4,329,275 | +0.15(+1.39%) |
Sep 13, 2018 | 10.59 | 10.64 | 10.41 | 10.42 | 3,394,413 | -0.15(-1.37%) |
Sep 12, 2018 | 10.71 | 10.73 | 10.51 | 10.57 | 2,798,842 | -0.13(-1.19%) |
Sep 11, 2018 | 10.61 | 10.78 | 10.59 | 10.69 | 871,478 | +0.03(+0.25%) |
Sep 10, 2018 | 10.62 | 10.82 | 10.60 | 10.67 | 1,873,568 | +0.05(+0.43%) |
Sep 07, 2018 | 10.66 | 10.73 | 10.55 | 10.62 | 2,201,404 | -0.05(-0.43%) |
Sep 06, 2018 | 10.72 | 10.93 | 10.66 | 10.67 | 3,199,532 | -0.07(-0.68%) |
Sep 05, 2018 | 10.65 | 10.79 | 10.65 | 10.74 | 2,377,180 | +0.09(+0.85%) |