Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.810 | 10.21 | 9.810 | 10.05 | 77,340 | +0.22(+2.24%) |
Nov 29, 2018 | 9.380 | 9.860 | 9.380 | 9.830 | 28,245 | +0.48(+5.13%) |
Nov 28, 2018 | 9.230 | 9.360 | 9.210 | 9.350 | 21,449 | +0.11(+1.19%) |
Nov 27, 2018 | 9.450 | 9.480 | 9.240 | 9.240 | 82,782 | -0.17(-1.81%) |
Nov 26, 2018 | 9.400 | 9.890 | 9.320 | 9.410 | 14,247 | +0.11(+1.18%) |
Nov 23, 2018 | 9.590 | 9.620 | 9.170 | 9.300 | 13,800 | -0.26(-2.72%) |
Nov 22, 2018 | 9.470 | 9.700 | 9.410 | 9.560 | 17,067 | +0.08(+0.84%) |
Nov 21, 2018 | 9.300 | 9.930 | 9.300 | 9.480 | 18,913 | -0.24(-2.47%) |
Nov 20, 2018 | 9.290 | 10.20 | 9.290 | 9.720 | 22,471 | -0.26(-2.61%) |
Nov 19, 2018 | 9.650 | 10.18 | 9.630 | 9.980 | 29,165 | +0.31(+3.21%) |
Nov 16, 2018 | 9.430 | 9.920 | 9.420 | 9.670 | 25,366 | +0.27(+2.87%) |
Nov 15, 2018 | 9.730 | 9.750 | 9.300 | 9.400 | 15,830 | -0.34(-3.49%) |
Nov 14, 2018 | 9.990 | 9.990 | 9.660 | 9.740 | 24,175 | -0.11(-1.12%) |
Nov 13, 2018 | 9.970 | 10.12 | 9.590 | 9.850 | 24,559 | -0.12(-1.20%) |
Nov 12, 2018 | 9.900 | 10.22 | 9.780 | 9.970 | 25,650 | +0.07(+0.71%) |
Nov 09, 2018 | 9.560 | 10.20 | 9.170 | 9.900 | 83,381 | +0.22(+2.27%) |
Nov 08, 2018 | 9.560 | 9.750 | 9.440 | 9.680 | 21,253 | +0.14(+1.47%) |
Nov 07, 2018 | 10.01 | 10.01 | 9.540 | 9.540 | 26,866 | -0.19(-1.95%) |
Nov 06, 2018 | 9.730 | 9.810 | 9.450 | 9.730 | 51,103 | +0.03(+0.31%) |
Nov 05, 2018 | 9.780 | 9.910 | 9.670 | 9.700 | 12,366 | +0.00(+0.00%) |
Nov 02, 2018 | 10.02 | 10.15 | 9.570 | 9.700 | 12,808 | -0.38(-3.77%) |
Nov 01, 2018 | 9.500 | 10.11 | 9.470 | 10.08 | 32,641 | +0.55(+5.77%) |
Oct 31, 2018 | 9.490 | 9.670 | 9.410 | 9.530 | 34,714 | -0.05(-0.52%) |
Oct 30, 2018 | 9.420 | 9.590 | 9.380 | 9.580 | 13,430 | +0.03(+0.31%) |
Oct 29, 2018 | 9.790 | 9.790 | 9.400 | 9.550 | 27,076 | -0.17(-1.75%) |
Oct 26, 2018 | 10.02 | 10.22 | 9.580 | 9.720 | 14,286 | +0.22(+2.32%) |
Oct 25, 2018 | 9.510 | 9.590 | 9.240 | 9.500 | 73,369 | -0.01(-0.11%) |
Oct 24, 2018 | 9.730 | 9.730 | 9.360 | 9.510 | 555,364 | -0.18(-1.86%) |
Oct 23, 2018 | 9.930 | 9.930 | 9.500 | 9.690 | 23,491 | -0.20(-2.02%) |
Oct 22, 2018 | 9.980 | 10.14 | 9.780 | 9.890 | 45,077 | -0.29(-2.85%) |
Oct 19, 2018 | 10.31 | 10.31 | 10.15 | 10.18 | 33,957 | -0.07(-0.68%) |
Oct 18, 2018 | 10.32 | 10.35 | 10.25 | 10.25 | 37,198 | -0.12(-1.16%) |
Oct 17, 2018 | 10.58 | 10.58 | 10.29 | 10.37 | 18,559 | -0.21(-1.98%) |
Oct 16, 2018 | 10.13 | 10.76 | 10.13 | 10.58 | 22,662 | +0.14(+1.34%) |
Oct 15, 2018 | 10.61 | 10.61 | 10.09 | 10.44 | 45,279 | -0.17(-1.60%) |
Oct 12, 2018 | 10.09 | 10.80 | 10.09 | 10.61 | 66,395 | -0.22(-2.03%) |
Oct 11, 2018 | 10.86 | 10.90 | 10.39 | 10.83 | 86,939 | -0.04(-0.37%) |
Oct 10, 2018 | 10.99 | 10.99 | 10.71 | 10.87 | 31,082 | -0.12(-1.09%) |
Oct 09, 2018 | 11.07 | 11.08 | 10.91 | 10.99 | 9,029 | +0.01(+0.09%) |
Oct 05, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.14(-1.26%) | |
Oct 04, 2018 | 11.01 | 11.14 | 11.01 | 11.12 | 13,882 | +0.10(+0.91%) |
Oct 03, 2018 | 10.98 | 11.08 | 10.85 | 11.02 | 9,816 | +0.11(+1.01%) |
Oct 02, 2018 | 10.81 | 11.13 | 10.80 | 10.91 | 28,402 | -0.01(-0.09%) |
Oct 01, 2018 | 10.83 | 10.97 | 10.75 | 10.92 | 21,821 | +0.06(+0.55%) |
Sep 28, 2018 | 10.95 | 11.01 | 10.80 | 10.86 | 17,704 | -0.12(-1.09%) |
Sep 27, 2018 | 10.52 | 11.07 | 10.52 | 10.98 | 18,991 | -0.08(-0.72%) |
Sep 26, 2018 | 10.95 | 11.15 | 10.95 | 11.06 | 33,680 | +0.11(+1.00%) |
Sep 25, 2018 | 11.10 | 11.13 | 10.90 | 10.95 | 142,809 | -0.10(-0.90%) |
Sep 24, 2018 | 10.95 | 11.23 | 10.95 | 11.05 | 28,406 | +0.13(+1.19%) |
Sep 21, 2018 | 11.24 | 11.32 | 10.92 | 10.92 | 77,940 | -0.30(-2.67%) |
Sep 20, 2018 | 11.35 | 11.48 | 11.20 | 11.22 | 16,919 | -0.20(-1.75%) |
Sep 19, 2018 | 10.83 | 11.64 | 10.83 | 11.42 | 25,348 | -0.13(-1.13%) |
Sep 18, 2018 | 11.51 | 11.59 | 11.22 | 11.55 | 16,008 | +0.06(+0.52%) |
Sep 17, 2018 | 11.61 | 11.69 | 11.45 | 11.49 | 19,957 | -0.09(-0.78%) |
Sep 14, 2018 | 11.91 | 11.91 | 11.56 | 11.58 | 26,633 | -0.37(-3.10%) |
Sep 13, 2018 | 11.95 | 12.07 | 11.81 | 11.95 | 24,277 | +0.02(+0.17%) |
Sep 12, 2018 | 11.82 | 11.97 | 11.82 | 11.93 | 18,133 | +0.03(+0.25%) |
Sep 11, 2018 | 12.31 | 12.34 | 11.90 | 11.90 | 26,001 | -0.36(-2.94%) |
Sep 10, 2018 | 12.18 | 12.35 | 12.18 | 12.26 | 73,509 | +0.01(+0.08%) |
Sep 07, 2018 | 12.13 | 12.41 | 11.90 | 12.25 | 50,725 | +0.16(+1.32%) |
Sep 06, 2018 | 12.15 | 12.52 | 12.06 | 12.09 | 48,839 | -0.06(-0.49%) |
Sep 05, 2018 | 12.40 | 12.65 | 11.74 | 12.15 | 27,363 | -0.24(-1.94%) |