Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.91 | 11.04 | 10.56 | 10.76 | 17,638 | -0.14(-1.24%) |
Nov 29, 2018 | 10.50 | 11.07 | 10.02 | 10.90 | 15,766 | +0.40(+3.78%) |
Nov 28, 2018 | 9.735 | 10.64 | 9.564 | 10.50 | 31,300 | +0.41(+4.11%) |
Nov 27, 2018 | 10.35 | 10.48 | 9.916 | 10.09 | 41,250 | -0.29(-2.78%) |
Nov 26, 2018 | 10.28 | 10.56 | 9.609 | 10.38 | 15,404 | +0.06(+0.61%) |
Nov 23, 2018 | 10.08 | 10.31 | 9.582 | 10.31 | 5,103 | +0.23(+2.23%) |
Nov 21, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.16(+1.64%) | |
Nov 20, 2018 | 9.735 | 9.925 | 9.679 | 9.925 | 31,612 | +0.19(+1.94%) |
Nov 19, 2018 | 9.708 | 9.907 | 9.623 | 9.735 | 20,103 | +0.18(+1.89%) |
Nov 16, 2018 | 9.564 | 9.708 | 9.555 | 9.555 | 14,310 | -0.07(-0.75%) |
Nov 15, 2018 | 9.834 | 9.907 | 8.906 | 9.627 | 15,896 | -0.18(-1.84%) |
Nov 14, 2018 | 9.447 | 9.907 | 9.267 | 9.807 | 25,334 | +0.43(+4.62%) |
Nov 13, 2018 | 9.339 | 9.438 | 8.987 | 9.375 | 33,394 | +0.08(+0.87%) |
Nov 12, 2018 | 9.077 | 9.438 | 8.992 | 9.294 | 19,951 | +0.14(+1.58%) |
Nov 09, 2018 | 9.050 | 9.149 | 8.798 | 9.149 | 10,982 | -0.08(-0.83%) |
Nov 08, 2018 | 8.113 | 9.303 | 8.113 | 9.226 | 27,011 | +0.24(+2.66%) |
Nov 07, 2018 | 9.222 | 9.456 | 8.915 | 8.987 | 29,057 | -0.23(-2.54%) |
Nov 06, 2018 | 9.420 | 9.555 | 9.140 | 9.222 | 11,437 | -0.21(-2.20%) |
Nov 05, 2018 | 9.510 | 9.690 | 8.861 | 9.429 | 11,078 | -0.07(-0.76%) |
Nov 02, 2018 | 9.456 | 9.645 | 9.438 | 9.501 | 17,749 | +0.04(+0.38%) |
Nov 01, 2018 | 9.285 | 9.465 | 9.077 | 9.465 | 56,006 | +0.14(+1.45%) |
Oct 31, 2018 | 9.104 | 9.330 | 8.856 | 9.330 | 30,031 | +0.26(+2.91%) |
Oct 30, 2018 | 9.003 | 9.066 | 8.653 | 9.066 | 24,851 | +0.05(+0.60%) |
Oct 29, 2018 | 9.003 | 9.066 | 8.707 | 9.012 | 20,431 | +0.13(+1.52%) |
Oct 26, 2018 | 9.057 | 9.066 | 8.707 | 8.878 | 8,800 | -0.18(-1.98%) |
Oct 25, 2018 | 8.267 | 9.066 | 8.267 | 9.057 | 20,435 | +0.67(+8.03%) |
Oct 24, 2018 | 8.662 | 8.770 | 8.375 | 8.384 | 24,551 | -0.28(-3.21%) |
Oct 23, 2018 | 8.824 | 8.824 | 8.276 | 8.662 | 14,990 | -0.20(-2.23%) |
Oct 22, 2018 | 8.842 | 8.976 | 8.725 | 8.860 | 13,861 | +0.08(+0.92%) |
Oct 19, 2018 | 8.779 | 8.922 | 8.752 | 8.779 | 11,363 | -0.06(-0.71%) |
Oct 18, 2018 | 8.752 | 8.976 | 8.752 | 8.842 | 9,509 | +0.04(+0.51%) |
Oct 17, 2018 | 8.940 | 8.940 | 8.770 | 8.797 | 14,474 | -0.13(-1.51%) |
Oct 16, 2018 | 8.725 | 9.021 | 8.689 | 8.931 | 35,990 | +0.20(+2.26%) |
Oct 15, 2018 | 8.761 | 8.806 | 8.577 | 8.734 | 15,828 | -0.05(-0.61%) |
Oct 12, 2018 | 8.913 | 8.913 | 8.752 | 8.788 | 40,105 | -0.05(-0.61%) |
Oct 11, 2018 | 8.976 | 9.057 | 8.842 | 8.842 | 40,780 | -0.14(-1.60%) |
Oct 10, 2018 | 8.976 | 9.019 | 8.931 | 8.985 | 28,968 | +0.03(+0.30%) |
Oct 09, 2018 | 8.994 | 9.066 | 8.931 | 8.958 | 24,467 | -0.04(-0.40%) |
Oct 08, 2018 | 8.904 | 9.174 | 8.842 | 8.994 | 35,153 | +0.10(+1.11%) |
Oct 05, 2018 | 8.851 | 8.958 | 8.797 | 8.895 | 10,917 | -0.04(-0.40%) |
Oct 04, 2018 | 8.949 | 9.039 | 8.842 | 8.931 | 40,569 | -0.02(-0.20%) |
Oct 03, 2018 | 9.246 | 9.301 | 8.824 | 8.949 | 116,141 | -0.39(-4.13%) |
Oct 02, 2018 | 9.362 | 9.416 | 9.299 | 9.335 | 21,951 | -0.09(-0.95%) |
Oct 01, 2018 | 9.757 | 9.757 | 9.380 | 9.425 | 15,747 | -0.36(-3.67%) |
Sep 28, 2018 | 9.784 | 9.784 | 9.649 | 9.784 | 20,387 | +0.09(+0.93%) |
Sep 27, 2018 | 9.851 | 9.851 | 9.515 | 9.694 | 28,137 | +0.04(+0.47%) |
Sep 26, 2018 | 9.649 | 9.829 | 9.649 | 9.649 | 13,314 | -0.04(-0.46%) |
Sep 25, 2018 | 9.649 | 9.784 | 9.649 | 9.694 | 13,086 | -0.04(-0.46%) |
Sep 24, 2018 | 10.01 | 10.05 | 9.649 | 9.739 | 11,177 | -0.31(-3.12%) |
Sep 21, 2018 | 9.739 | 10.19 | 9.649 | 10.05 | 91,909 | +0.27(+2.75%) |
Sep 20, 2018 | 9.425 | 10.26 | 9.425 | 9.784 | 17,835 | +0.13(+1.40%) |
Sep 19, 2018 | 9.649 | 9.739 | 9.425 | 9.649 | 31,816 | +0.00(+0.00%) |
Sep 18, 2018 | 9.964 | 9.964 | 9.560 | 9.649 | 13,190 | -0.09(-0.92%) |
Sep 17, 2018 | 9.560 | 9.784 | 9.560 | 9.739 | 31,110 | +0.04(+0.46%) |
Sep 14, 2018 | 9.605 | 9.874 | 9.605 | 9.694 | 63,723 | -0.13(-1.37%) |
Sep 13, 2018 | 10.01 | 10.01 | 9.775 | 9.829 | 15,122 | -0.18(-1.79%) |
Sep 12, 2018 | 10.01 | 10.10 | 9.964 | 10.01 | 12,282 | -0.04(-0.45%) |
Sep 11, 2018 | 10.10 | 10.19 | 9.919 | 10.05 | 15,972 | -0.31(-3.03%) |
Sep 10, 2018 | 10.01 | 10.37 | 9.964 | 10.37 | 8,758 | +0.31(+3.13%) |
Sep 07, 2018 | 10.01 | 10.19 | 9.964 | 10.05 | 36,652 | -0.09(-0.89%) |
Sep 06, 2018 | 9.964 | 10.19 | 9.964 | 10.14 | 4,564 | +0.04(+0.44%) |
Sep 05, 2018 | 10.23 | 10.28 | 9.919 | 10.10 | 11,773 | -0.13(-1.32%) |