Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.480 | 9.480 | 9.480 | 9.480 | 4,200 | +0.06(+0.64%) |
Nov 29, 2018 | 9.420 | 9.420 | 9.420 | 70,000 | +0.00(+0.00%) | |
Nov 28, 2018 | 9.170 | 9.420 | 9.170 | 9.420 | 4,302 | +0.04(+0.43%) |
Nov 27, 2018 | 9.383 | 9.410 | 9.380 | 9.380 | 1,889 | +0.02(+0.21%) |
Nov 26, 2018 | 9.360 | 9.360 | 9.360 | 9.360 | 163 | -0.16(-1.65%) |
Nov 23, 2018 | 9.517 | 9.517 | 9.517 | 9.517 | 100 | +0.17(+1.80%) |
Nov 21, 2018 | 9.349 | 9.349 | 9.349 | 0 | -0.06(-0.62%) | |
Nov 19, 2018 | 9.407 | 9.407 | 9.407 | 0 | +0.00(+0.05%) | |
Nov 16, 2018 | 9.427 | 9.440 | 9.395 | 9.402 | 5,100 | -0.02(-0.26%) |
Nov 15, 2018 | 9.424 | 9.426 | 9.424 | 9.426 | 6,375 | -0.02(-0.23%) |
Nov 14, 2018 | 9.338 | 9.448 | 9.338 | 9.448 | 1,011 | +0.01(+0.10%) |
Nov 13, 2018 | 9.610 | 9.610 | 9.439 | 9.439 | 6,891 | +0.04(+0.41%) |
Nov 12, 2018 | 9.400 | 9.400 | 9.400 | 3 | +0.00(+0.00%) | |
Nov 09, 2018 | 9.421 | 9.421 | 9.386 | 9.400 | 4,700 | -0.03(-0.31%) |
Nov 08, 2018 | 9.430 | 9.430 | 9.430 | 9.430 | 704 | -0.18(-1.84%) |
Nov 07, 2018 | 9.607 | 9.607 | 9.607 | 9.607 | 267 | +0.11(+1.17%) |
Nov 06, 2018 | 9.495 | 9.495 | 9.495 | 9.495 | 207 | -0.06(-0.68%) |
Nov 05, 2018 | 9.480 | 9.560 | 9.440 | 9.560 | 3,776 | +0.27(+2.91%) |
Nov 02, 2018 | 9.290 | 9.290 | 9.290 | 9.290 | 1,000 | -0.21(-2.21%) |
Nov 01, 2018 | 9.500 | 9.530 | 9.500 | 9.500 | 332 | +0.26(+2.76%) |
Oct 31, 2018 | 9.110 | 9.245 | 9.110 | 9.245 | 948 | -0.15(-1.58%) |
Oct 30, 2018 | 9.354 | 9.404 | 9.354 | 9.393 | 1,031 | +0.02(+0.26%) |
Oct 29, 2018 | 9.400 | 9.400 | 9.323 | 9.369 | 1,175 | -0.07(-0.75%) |
Oct 26, 2018 | 9.300 | 9.500 | 9.300 | 9.440 | 5,700 | +0.05(+0.55%) |
Oct 25, 2018 | 9.320 | 9.428 | 9.320 | 9.388 | 3,582 | +0.02(+0.19%) |
Oct 24, 2018 | 9.380 | 9.380 | 9.370 | 9.370 | 995 | +0.17(+1.81%) |
Oct 23, 2018 | 9.203 | 9.203 | 9.203 | 9.203 | 124 | -0.06(-0.67%) |
Oct 22, 2018 | 9.338 | 9.338 | 9.265 | 9.265 | 4,373 | +0.00(+0.02%) |
Oct 19, 2018 | 9.070 | 9.270 | 9.070 | 9.264 | 8,100 | +0.20(+2.22%) |
Oct 18, 2018 | 9.110 | 9.130 | 9.061 | 9.063 | 2,114 | -0.07(-0.73%) |
Oct 17, 2018 | 9.148 | 9.148 | 9.130 | 9.130 | 900 | -0.15(-1.57%) |
Oct 16, 2018 | 9.159 | 9.275 | 9.159 | 9.275 | 5,139 | +0.07(+0.75%) |
Oct 15, 2018 | 9.214 | 9.214 | 8.970 | 9.206 | 5,778 | +0.04(+0.39%) |
Oct 12, 2018 | 9.220 | 9.220 | 9.148 | 9.170 | 1,800 | -0.05(-0.50%) |
Oct 11, 2018 | 9.216 | 9.216 | 9.216 | 9.216 | 1,577 | -0.10(-1.05%) |
Oct 10, 2018 | 9.410 | 9.410 | 9.314 | 9.314 | 1,564 | -0.19(-1.98%) |
Oct 09, 2018 | 9.456 | 9.502 | 9.456 | 9.502 | 1,440 | +0.49(+5.47%) |
Oct 08, 2018 | 9.320 | 9.327 | 9.010 | 9.010 | 1,452 | -0.51(-5.36%) |
Oct 05, 2018 | 9.431 | 9.520 | 9.405 | 9.520 | 17,600 | -0.11(-1.16%) |
Oct 04, 2018 | 9.867 | 9.867 | 9.632 | 9.632 | 570 | -0.28(-2.81%) |
Oct 03, 2018 | 10.03 | 10.03 | 9.910 | 9.910 | 4,470 | -0.07(-0.75%) |
Oct 02, 2018 | 9.960 | 9.989 | 9.960 | 9.985 | 2,468 | -0.05(-0.50%) |
Oct 01, 2018 | 10.07 | 10.07 | 10.03 | 10.03 | 1,910 | -0.01(-0.06%) |
Sep 28, 2018 | 10.01 | 10.04 | 10.01 | 10.04 | 800 | +0.13(+1.35%) |
Sep 27, 2018 | 9.870 | 9.907 | 9.822 | 9.907 | 7,604 | -0.02(-0.19%) |
Sep 26, 2018 | 10.12 | 10.12 | 9.926 | 9.926 | 1,476 | -0.19(-1.87%) |
Sep 25, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 1,180 | -0.08(-0.83%) |
Sep 24, 2018 | 10.24 | 10.24 | 10.20 | 10.20 | 434 | -0.06(-0.55%) |
Sep 21, 2018 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | +0.02(+0.16%) |
Sep 20, 2018 | 10.28 | 10.28 | 10.24 | 10.24 | 1,188 | -0.14(-1.33%) |
Sep 19, 2018 | 10.45 | 10.45 | 10.38 | 10.38 | 663 | -0.06(-0.61%) |
Sep 18, 2018 | 10.44 | 10.44 | 10.44 | 1 | +0.00(+0.00%) | |
Sep 17, 2018 | 10.43 | 10.44 | 10.43 | 10.44 | 1,184 | -0.01(-0.13%) |
Sep 14, 2018 | 10.46 | 10.46 | 10.46 | 10.46 | 200 | -0.10(-0.94%) |
Sep 13, 2018 | 10.55 | 10.55 | 10.55 | 10.55 | 513 | +0.17(+1.68%) |
Sep 12, 2018 | 10.38 | 10.38 | 10.38 | 10.38 | 346 | +0.13(+1.28%) |
Sep 11, 2018 | 10.25 | 10.25 | 10.25 | 10.25 | 470 | +0.13(+1.29%) |
Sep 10, 2018 | 10.12 | 10.12 | 10.12 | 21 | +0.00(+0.00%) | |
Sep 07, 2018 | 10.17 | 10.17 | 10.10 | 10.12 | 1,300 | -0.03(-0.29%) |
Sep 06, 2018 | 10.15 | 10.15 | 10.14 | 10.15 | 9,627 | +0.03(+0.25%) |