Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.020 | 9.020 | 8.930 | 9.010 | 10,900 | -0.01(-0.11%) |
Nov 29, 2018 | 9.200 | 9.200 | 8.950 | 9.020 | 36,756 | -0.23(-2.49%) |
Nov 28, 2018 | 9.240 | 9.360 | 9.080 | 9.250 | 29,976 | +0.01(+0.11%) |
Nov 27, 2018 | 9.210 | 9.400 | 9.050 | 9.240 | 14,822 | +0.04(+0.43%) |
Nov 26, 2018 | 9.230 | 9.250 | 9.020 | 9.200 | 8,954 | +0.02(+0.22%) |
Nov 23, 2018 | 9.200 | 9.230 | 8.990 | 9.180 | 17,100 | -0.12(-1.29%) |
Nov 21, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 9.210 | 9.330 | 9.185 | 9.300 | 28,283 | -0.03(-0.32%) |
Nov 19, 2018 | 9.200 | 9.420 | 9.120 | 9.330 | 16,083 | +0.29(+3.21%) |
Nov 16, 2018 | 8.760 | 9.040 | 8.750 | 9.040 | 32,700 | +0.19(+2.15%) |
Nov 15, 2018 | 8.700 | 8.860 | 8.620 | 8.850 | 34,271 | +0.13(+1.49%) |
Nov 14, 2018 | 8.600 | 8.810 | 8.400 | 8.720 | 55,710 | +0.12(+1.40%) |
Nov 13, 2018 | 8.750 | 8.795 | 8.510 | 8.600 | 66,638 | -0.12(-1.38%) |
Nov 12, 2018 | 8.850 | 9.000 | 8.650 | 8.720 | 86,333 | -0.25(-2.79%) |
Nov 09, 2018 | 8.720 | 9.000 | 8.720 | 8.970 | 37,300 | +0.15(+1.70%) |
Nov 08, 2018 | 9.060 | 9.070 | 8.580 | 8.820 | 62,609 | -0.29(-3.18%) |
Nov 07, 2018 | 9.200 | 9.200 | 9.000 | 9.110 | 49,974 | -0.08(-0.87%) |
Nov 06, 2018 | 9.150 | 9.450 | 9.040 | 9.190 | 31,036 | -0.17(-1.82%) |
Nov 05, 2018 | 9.500 | 9.500 | 9.040 | 9.360 | 40,465 | -0.14(-1.47%) |
Nov 02, 2018 | 9.400 | 9.500 | 9.400 | 9.500 | 11,000 | +0.18(+1.93%) |
Nov 01, 2018 | 9.320 | 9.355 | 9.200 | 9.320 | 7,849 | +0.09(+0.98%) |
Oct 31, 2018 | 9.200 | 9.440 | 9.200 | 9.230 | 7,043 | +0.02(+0.22%) |
Oct 30, 2018 | 9.190 | 9.290 | 9.100 | 9.210 | 20,948 | -0.05(-0.54%) |
Oct 29, 2018 | 9.410 | 9.500 | 9.260 | 9.260 | 12,237 | -0.22(-2.32%) |
Oct 26, 2018 | 9.400 | 9.500 | 9.390 | 9.480 | 30,700 | -0.01(-0.11%) |
Oct 25, 2018 | 9.600 | 9.600 | 9.410 | 9.490 | 9,691 | -0.11(-1.15%) |
Oct 24, 2018 | 9.690 | 9.690 | 9.530 | 9.600 | 20,628 | -0.08(-0.83%) |
Oct 23, 2018 | 9.550 | 9.690 | 9.550 | 9.680 | 32,954 | -0.02(-0.21%) |
Oct 22, 2018 | 9.720 | 9.750 | 9.612 | 9.700 | 18,604 | -0.01(-0.10%) |
Oct 19, 2018 | 9.680 | 9.750 | 9.470 | 9.710 | 14,200 | -0.04(-0.41%) |
Oct 18, 2018 | 9.690 | 9.750 | 9.690 | 9.750 | 15,582 | +0.01(+0.10%) |
Oct 17, 2018 | 9.760 | 9.760 | 9.640 | 9.740 | 25,304 | -0.04(-0.41%) |
Oct 16, 2018 | 9.458 | 9.780 | 9.458 | 9.780 | 20,927 | +0.05(+0.51%) |
Oct 15, 2018 | 9.720 | 9.800 | 9.630 | 9.730 | 13,229 | -0.06(-0.61%) |
Oct 12, 2018 | 9.800 | 9.800 | 9.720 | 9.790 | 30,700 | -0.06(-0.61%) |
Oct 11, 2018 | 9.960 | 9.970 | 9.600 | 9.850 | 105,284 | -0.09(-0.91%) |
Oct 10, 2018 | 9.820 | 10.00 | 9.665 | 9.940 | 27,616 | +0.12(+1.22%) |
Oct 09, 2018 | 9.990 | 9.990 | 9.780 | 9.820 | 160,120 | -0.16(-1.60%) |
Oct 08, 2018 | 9.500 | 9.980 | 9.500 | 9.980 | 161,152 | +0.50(+5.27%) |
Oct 05, 2018 | 9.500 | 9.600 | 9.430 | 9.480 | 68,900 | -0.19(-1.96%) |
Oct 04, 2018 | 9.800 | 9.840 | 9.380 | 9.670 | 39,051 | -0.13(-1.33%) |
Oct 03, 2018 | 9.900 | 9.940 | 9.740 | 9.800 | 48,464 | -0.10(-1.01%) |
Oct 02, 2018 | 9.820 | 9.910 | 9.820 | 9.900 | 12,516 | +0.05(+0.51%) |
Oct 01, 2018 | 9.800 | 10.00 | 9.800 | 9.850 | 35,551 | +0.00(+0.00%) |
Sep 28, 2018 | 10.00 | 10.00 | 9.800 | 9.850 | 58,000 | -0.05(-0.51%) |
Sep 27, 2018 | 9.950 | 9.950 | 9.800 | 9.900 | 13,870 | +0.02(+0.20%) |
Sep 26, 2018 | 9.930 | 9.930 | 9.880 | 9.880 | 9,883 | -0.05(-0.50%) |
Sep 25, 2018 | 9.890 | 9.979 | 9.830 | 9.930 | 22,477 | +0.00(+0.00%) |
Sep 24, 2018 | 9.930 | 9.984 | 9.830 | 9.930 | 39,005 | -0.20(-1.96%) |
Sep 21, 2018 | 9.930 | 10.13 | 9.830 | 10.13 | 132,028 | +0.15(+1.49%) |
Sep 20, 2018 | 9.930 | 10.08 | 9.880 | 9.979 | 27,459 | +0.00(+0.00%) |
Sep 19, 2018 | 9.930 | 10.03 | 9.855 | 9.979 | 31,899 | +0.05(+0.50%) |
Sep 18, 2018 | 10.03 | 10.22 | 9.880 | 9.930 | 37,441 | -0.15(-1.48%) |
Sep 17, 2018 | 9.930 | 10.08 | 9.930 | 10.08 | 45,179 | +0.00(+0.00%) |
Sep 14, 2018 | 10.03 | 10.13 | 10.03 | 10.08 | 13,394 | +0.00(+0.00%) |
Sep 13, 2018 | 9.930 | 10.18 | 9.830 | 10.08 | 33,677 | +0.15(+1.50%) |
Sep 12, 2018 | 9.532 | 10.18 | 9.532 | 9.930 | 58,374 | +0.20(+2.04%) |
Sep 11, 2018 | 9.582 | 9.930 | 9.036 | 9.731 | 75,873 | +0.05(+0.51%) |
Sep 10, 2018 | 9.681 | 9.830 | 9.582 | 9.681 | 34,834 | -0.15(-1.52%) |
Sep 07, 2018 | 9.880 | 9.979 | 9.671 | 9.830 | 32,931 | -0.05(-0.50%) |
Sep 06, 2018 | 9.781 | 9.979 | 9.781 | 9.880 | 28,612 | +0.05(+0.51%) |
Sep 05, 2018 | 10.08 | 10.23 | 9.781 | 9.830 | 29,103 | -0.40(-3.88%) |