Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.854 | 8.866 | 8.780 | 8.814 | 107,657 | -0.06(-0.71%) |
Nov 29, 2018 | 8.740 | 8.922 | 8.740 | 8.877 | 150,888 | -0.13(-1.39%) |
Nov 28, 2018 | 9.088 | 9.088 | 8.968 | 9.002 | 243,185 | -0.02(-0.25%) |
Nov 27, 2018 | 9.042 | 9.105 | 9.014 | 9.025 | 119,991 | -0.03(-0.31%) |
Nov 26, 2018 | 9.105 | 9.105 | 9.005 | 9.053 | 160,934 | +0.03(+0.32%) |
Nov 23, 2018 | 8.991 | 9.093 | 8.991 | 9.025 | 16,157 | +0.00(+0.00%) |
Nov 21, 2018 | 9.025 | 9.025 | 9.025 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 9.065 | 9.071 | 8.908 | 9.019 | 159,078 | -0.07(-0.81%) |
Nov 19, 2018 | 9.053 | 9.094 | 8.979 | 9.093 | 87,613 | +0.05(+0.50%) |
Nov 16, 2018 | 9.042 | 9.122 | 9.042 | 9.048 | 126,448 | -0.01(-0.06%) |
Nov 15, 2018 | 9.207 | 9.207 | 9.031 | 9.053 | 152,230 | -0.14(-1.49%) |
Nov 14, 2018 | 9.196 | 9.241 | 9.162 | 9.190 | 224,824 | -0.01(-0.06%) |
Nov 13, 2018 | 9.219 | 9.304 | 9.167 | 9.196 | 93,916 | -0.04(-0.43%) |
Nov 12, 2018 | 9.213 | 9.264 | 9.136 | 9.236 | 117,483 | +0.02(+0.25%) |
Nov 09, 2018 | 9.150 | 9.213 | 9.145 | 9.213 | 50,403 | +0.05(+0.56%) |
Nov 08, 2018 | 9.110 | 9.184 | 8.962 | 9.162 | 136,833 | +0.22(+2.42%) |
Nov 07, 2018 | 8.797 | 9.042 | 8.752 | 8.945 | 403,714 | +0.16(+1.81%) |
Nov 06, 2018 | 8.780 | 8.797 | 8.752 | 8.786 | 95,237 | +0.05(+0.52%) |
Nov 05, 2018 | 8.746 | 8.803 | 8.729 | 8.740 | 125,339 | -0.01(-0.13%) |
Nov 02, 2018 | 8.740 | 8.792 | 8.681 | 8.752 | 128,732 | +0.01(+0.13%) |
Nov 01, 2018 | 8.786 | 8.826 | 8.735 | 8.740 | 252,040 | -0.02(-0.20%) |
Oct 31, 2018 | 8.809 | 8.837 | 8.752 | 8.757 | 83,793 | -0.04(-0.45%) |
Oct 30, 2018 | 8.718 | 8.830 | 8.718 | 8.797 | 71,176 | +0.05(+0.52%) |
Oct 29, 2018 | 8.814 | 8.872 | 8.752 | 8.752 | 89,380 | -0.03(-0.39%) |
Oct 26, 2018 | 8.769 | 8.814 | 8.718 | 8.786 | 126,975 | -0.03(-0.32%) |
Oct 25, 2018 | 8.837 | 8.851 | 8.780 | 8.814 | 93,410 | +0.02(+0.19%) |
Oct 24, 2018 | 8.774 | 8.877 | 8.757 | 8.797 | 121,357 | +0.01(+0.13%) |
Oct 23, 2018 | 8.757 | 8.809 | 8.723 | 8.786 | 68,624 | +0.01(+0.13%) |
Oct 22, 2018 | 8.820 | 8.848 | 8.774 | 8.774 | 52,653 | -0.03(-0.32%) |
Oct 19, 2018 | 8.826 | 8.866 | 8.780 | 8.803 | 39,515 | +0.03(+0.39%) |
Oct 18, 2018 | 8.854 | 8.974 | 8.757 | 8.769 | 386,190 | -0.11(-1.28%) |
Oct 17, 2018 | 8.905 | 8.905 | 8.883 | 8.883 | 58,068 | -0.03(-0.32%) |
Oct 16, 2018 | 8.917 | 8.940 | 8.871 | 8.911 | 49,843 | +0.01(+0.06%) |
Oct 15, 2018 | 8.797 | 9.002 | 8.797 | 8.905 | 260,158 | +0.09(+0.97%) |
Oct 12, 2018 | 8.888 | 8.900 | 8.789 | 8.820 | 89,216 | -0.03(-0.39%) |
Oct 11, 2018 | 8.974 | 9.021 | 8.763 | 8.854 | 208,768 | -0.18(-1.95%) |
Oct 10, 2018 | 9.133 | 9.155 | 9.008 | 9.031 | 73,721 | -0.12(-1.31%) |
Oct 09, 2018 | 9.088 | 9.150 | 9.088 | 9.150 | 51,571 | +0.01(+0.12%) |
Oct 08, 2018 | 9.031 | 9.139 | 9.031 | 9.139 | 82,293 | +0.13(+1.39%) |
Oct 05, 2018 | 8.991 | 9.105 | 8.991 | 9.014 | 45,486 | +0.01(+0.13%) |
Oct 04, 2018 | 9.036 | 9.133 | 8.973 | 9.002 | 64,982 | -0.05(-0.57%) |
Oct 03, 2018 | 9.071 | 9.141 | 9.008 | 9.053 | 69,214 | -0.01(-0.13%) |
Oct 02, 2018 | 9.059 | 9.105 | 9.008 | 9.065 | 82,882 | +0.01(+0.13%) |
Oct 01, 2018 | 9.127 | 9.127 | 8.951 | 9.053 | 118,321 | -0.06(-0.69%) |
Sep 28, 2018 | 9.088 | 9.127 | 9.088 | 9.116 | 90,094 | +0.03(+0.31%) |
Sep 27, 2018 | 9.082 | 9.127 | 9.071 | 9.088 | 32,067 | +0.01(+0.06%) |
Sep 26, 2018 | 9.105 | 9.139 | 9.071 | 9.082 | 57,850 | -0.04(-0.44%) |
Sep 25, 2018 | 9.110 | 9.162 | 9.110 | 9.122 | 27,939 | +0.00(+0.00%) |
Sep 24, 2018 | 9.162 | 9.195 | 9.071 | 9.122 | 62,012 | -0.05(-0.50%) |
Sep 21, 2018 | 9.207 | 9.230 | 9.167 | 9.167 | 35,827 | -0.03(-0.31%) |
Sep 20, 2018 | 9.224 | 9.230 | 9.173 | 9.196 | 81,022 | -0.03(-0.31%) |
Sep 19, 2018 | 9.190 | 9.230 | 9.164 | 9.224 | 88,605 | +0.03(+0.31%) |
Sep 18, 2018 | 9.196 | 9.219 | 9.167 | 9.196 | 97,232 | +0.05(+0.56%) |
Sep 17, 2018 | 9.173 | 9.190 | 9.130 | 9.145 | 84,680 | +0.03(+0.37%) |
Sep 14, 2018 | 9.019 | 9.150 | 9.019 | 9.110 | 24,587 | +0.06(+0.69%) |
Sep 13, 2018 | 9.105 | 9.133 | 9.019 | 9.048 | 111,705 | -0.02(-0.25%) |
Sep 12, 2018 | 9.088 | 9.110 | 8.968 | 9.071 | 109,745 | -0.02(-0.25%) |
Sep 11, 2018 | 9.167 | 9.167 | 9.082 | 9.093 | 105,565 | -0.09(-0.93%) |
Sep 10, 2018 | 9.230 | 9.276 | 9.173 | 9.179 | 101,819 | -0.11(-1.16%) |
Sep 07, 2018 | 9.287 | 9.287 | 9.207 | 9.287 | 66,210 | +0.02(+0.18%) |
Sep 06, 2018 | 9.287 | 9.287 | 9.241 | 9.270 | 32,966 | +0.02(+0.18%) |
Sep 05, 2018 | 9.315 | 9.315 | 9.236 | 9.253 | 57,657 | -0.04(-0.43%) |