Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.800 | 9.841 | 9.783 | 9.806 | 1,970,222 | +0.01(+0.12%) |
Nov 29, 2018 | 9.852 | 9.864 | 9.783 | 9.794 | 2,056,613 | -0.04(-0.41%) |
Nov 28, 2018 | 9.754 | 9.835 | 9.725 | 9.835 | 2,141,042 | +0.12(+1.18%) |
Nov 27, 2018 | 9.748 | 9.777 | 9.691 | 9.720 | 2,947,246 | -0.02(-0.24%) |
Nov 26, 2018 | 9.829 | 9.887 | 9.743 | 9.743 | 2,785,594 | -0.03(-0.29%) |
Nov 23, 2018 | 9.737 | 9.809 | 9.708 | 9.771 | 1,075,820 | -0.01(-0.12%) |
Nov 21, 2018 | 9.783 | 9.783 | 9.783 | 0 | +0.17(+1.80%) | |
Nov 20, 2018 | 9.829 | 9.864 | 9.605 | 9.610 | 5,403,567 | -0.28(-2.79%) |
Nov 19, 2018 | 9.915 | 9.953 | 9.864 | 9.887 | 2,555,007 | -0.02(-0.23%) |
Nov 16, 2018 | 9.927 | 9.993 | 9.904 | 9.910 | 2,577,207 | -0.03(-0.29%) |
Nov 15, 2018 | 9.823 | 9.961 | 9.820 | 9.938 | 3,479,604 | +0.10(+1.05%) |
Nov 14, 2018 | 10.03 | 10.04 | 9.823 | 9.835 | 5,343,948 | -0.19(-1.89%) |
Nov 13, 2018 | 9.996 | 10.09 | 9.996 | 10.02 | 3,171,083 | +0.07(+0.69%) |
Nov 12, 2018 | 10.13 | 10.15 | 9.956 | 9.956 | 3,654,664 | -0.16(-1.59%) |
Nov 09, 2018 | 10.09 | 10.13 | 10.04 | 10.12 | 3,580,912 | +0.02(+0.23%) |
Nov 08, 2018 | 10.07 | 10.13 | 10.06 | 10.09 | 2,198,812 | +0.02(+0.23%) |
Nov 07, 2018 | 10.05 | 10.10 | 10.03 | 10.07 | 4,732,851 | +0.04(+0.40%) |
Nov 06, 2018 | 9.996 | 10.05 | 9.984 | 10.03 | 3,784,852 | +0.06(+0.64%) |
Nov 05, 2018 | 9.892 | 10.02 | 9.889 | 9.967 | 3,163,528 | +0.10(+0.99%) |
Nov 02, 2018 | 9.956 | 10.02 | 9.852 | 9.869 | 4,625,105 | -0.05(-0.52%) |
Nov 01, 2018 | 9.898 | 9.979 | 9.812 | 9.921 | 5,067,328 | +0.05(+0.47%) |
Oct 31, 2018 | 9.616 | 9.898 | 9.530 | 9.875 | 7,862,780 | +0.51(+5.47%) |
Oct 30, 2018 | 9.386 | 9.438 | 9.282 | 9.363 | 2,931,520 | +0.00(+0.00%) |
Oct 29, 2018 | 9.334 | 9.501 | 9.323 | 9.363 | 3,430,497 | +0.09(+0.93%) |
Oct 26, 2018 | 9.242 | 9.305 | 9.190 | 9.277 | 4,053,049 | +0.01(+0.06%) |
Oct 25, 2018 | 9.277 | 9.311 | 9.242 | 9.271 | 2,942,581 | +0.03(+0.37%) |
Oct 24, 2018 | 9.282 | 9.323 | 9.236 | 9.236 | 3,353,769 | -0.05(-0.50%) |
Oct 23, 2018 | 9.323 | 9.346 | 9.236 | 9.282 | 2,922,056 | -0.07(-0.74%) |
Oct 22, 2018 | 9.369 | 9.409 | 9.346 | 9.351 | 2,273,798 | -0.01(-0.06%) |
Oct 19, 2018 | 9.426 | 9.443 | 9.346 | 9.357 | 1,883,684 | -0.05(-0.49%) |
Oct 18, 2018 | 9.495 | 9.495 | 9.357 | 9.403 | 2,654,601 | -0.08(-0.85%) |
Oct 17, 2018 | 9.501 | 9.553 | 9.461 | 9.484 | 2,429,176 | -0.03(-0.30%) |
Oct 16, 2018 | 9.449 | 9.518 | 9.426 | 9.512 | 1,895,316 | +0.09(+0.92%) |
Oct 15, 2018 | 9.415 | 9.466 | 9.380 | 9.426 | 2,192,151 | +0.01(+0.06%) |
Oct 12, 2018 | 9.495 | 9.536 | 9.380 | 9.420 | 4,105,007 | -0.01(-0.06%) |
Oct 11, 2018 | 9.530 | 9.553 | 9.420 | 9.426 | 5,047,751 | -0.13(-1.33%) |
Oct 10, 2018 | 9.685 | 9.714 | 9.553 | 9.553 | 3,619,353 | -0.13(-1.37%) |
Oct 09, 2018 | 9.582 | 9.691 | 9.541 | 9.685 | 2,837,880 | +0.09(+0.90%) |
Oct 08, 2018 | 9.639 | 9.668 | 9.547 | 9.599 | 2,716,125 | -0.06(-0.66%) |
Oct 05, 2018 | 9.702 | 9.766 | 9.639 | 9.662 | 3,259,782 | -0.04(-0.42%) |
Oct 04, 2018 | 9.858 | 9.875 | 9.697 | 9.702 | 5,401,519 | -0.17(-1.69%) |
Oct 03, 2018 | 9.852 | 9.881 | 9.800 | 9.869 | 2,261,981 | +0.04(+0.41%) |
Oct 02, 2018 | 9.881 | 9.904 | 9.800 | 9.829 | 3,077,499 | -0.07(-0.76%) |
Oct 01, 2018 | 9.898 | 9.984 | 9.869 | 9.904 | 4,205,937 | +0.01(+0.12%) |
Sep 28, 2018 | 10.02 | 10.02 | 9.887 | 9.892 | 5,247,903 | -0.09(-0.92%) |
Sep 27, 2018 | 9.996 | 10.00 | 9.944 | 9.984 | 3,046,578 | +0.01(+0.06%) |
Sep 26, 2018 | 10.00 | 10.03 | 9.967 | 9.979 | 2,385,387 | +0.00(+0.00%) |
Sep 25, 2018 | 10.01 | 10.01 | 9.973 | 9.979 | 2,744,653 | -0.02(-0.23%) |
Sep 24, 2018 | 9.973 | 10.01 | 9.950 | 10.00 | 2,603,439 | +0.03(+0.29%) |
Sep 21, 2018 | 9.950 | 9.996 | 9.898 | 9.973 | 2,910,327 | +0.03(+0.35%) |
Sep 20, 2018 | 9.887 | 9.944 | 9.841 | 9.938 | 2,359,184 | +0.07(+0.76%) |
Sep 19, 2018 | 9.921 | 9.956 | 9.841 | 9.864 | 3,189,534 | -0.06(-0.64%) |
Sep 18, 2018 | 9.927 | 9.950 | 9.904 | 9.927 | 2,409,138 | -0.02(-0.23%) |
Sep 17, 2018 | 9.973 | 9.973 | 9.887 | 9.950 | 2,765,655 | -0.02(-0.23%) |
Sep 14, 2018 | 9.869 | 9.973 | 9.864 | 9.973 | 3,365,608 | +0.09(+0.87%) |
Sep 13, 2018 | 9.817 | 9.921 | 9.812 | 9.887 | 3,857,980 | +0.11(+1.12%) |
Sep 12, 2018 | 9.811 | 9.811 | 9.715 | 9.777 | 4,119,289 | -0.01(-0.11%) |
Sep 11, 2018 | 9.839 | 9.839 | 9.783 | 9.788 | 2,549,531 | -0.04(-0.40%) |
Sep 10, 2018 | 9.822 | 9.850 | 9.817 | 9.828 | 2,536,736 | +0.01(+0.11%) |
Sep 07, 2018 | 9.839 | 9.850 | 9.811 | 9.817 | 2,492,379 | -0.02(-0.17%) |
Sep 06, 2018 | 9.805 | 9.867 | 9.766 | 9.833 | 3,629,938 | +0.03(+0.29%) |
Sep 05, 2018 | 9.845 | 9.862 | 9.800 | 9.805 | 3,330,461 | -0.04(-0.46%) |