Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.099 | 8.118 | 7.865 | 7.946 | 9,727,831 | -0.17(-2.11%) |
Nov 29, 2018 | 8.022 | 8.232 | 8.013 | 8.118 | 8,374,379 | +0.00(+0.00%) |
Nov 28, 2018 | 8.156 | 8.308 | 8.089 | 8.118 | 8,989,218 | -0.09(-1.05%) |
Nov 27, 2018 | 8.270 | 8.280 | 8.089 | 8.203 | 7,632,341 | -0.07(-0.81%) |
Nov 26, 2018 | 8.194 | 8.365 | 8.156 | 8.270 | 7,631,206 | +0.10(+1.17%) |
Nov 23, 2018 | 8.299 | 8.337 | 8.022 | 8.175 | 2,890,798 | -0.18(-2.17%) |
Nov 21, 2018 | 8.356 | 8.356 | 8.356 | 0 | +0.13(+1.62%) | |
Nov 20, 2018 | 8.575 | 8.661 | 8.194 | 8.223 | 12,972,108 | -0.50(-5.68%) |
Nov 19, 2018 | 8.937 | 9.051 | 8.680 | 8.718 | 14,790,894 | +0.06(+0.66%) |
Nov 16, 2018 | 8.308 | 8.932 | 8.299 | 8.661 | 24,487,980 | +0.36(+4.36%) |
Nov 15, 2018 | 8.299 | 8.613 | 8.194 | 8.299 | 27,926,018 | +0.01(+0.11%) |
Nov 14, 2018 | 7.832 | 8.556 | 7.813 | 8.289 | 30,320,102 | +0.51(+6.62%) |
Nov 13, 2018 | 8.261 | 8.289 | 7.765 | 7.775 | 14,748,763 | -0.47(-5.66%) |
Nov 12, 2018 | 8.223 | 8.566 | 8.118 | 8.242 | 20,781,170 | +0.15(+1.88%) |
Nov 09, 2018 | 7.975 | 8.270 | 7.956 | 8.089 | 15,878,978 | +0.18(+2.29%) |
Nov 08, 2018 | 8.308 | 8.346 | 7.899 | 7.908 | 17,887,896 | -0.34(-4.16%) |
Nov 07, 2018 | 9.070 | 9.166 | 7.965 | 8.251 | 30,964,134 | -2.40(-22.54%) |
Nov 06, 2018 | 10.59 | 10.80 | 10.43 | 10.65 | 6,170,541 | +0.11(+1.08%) |
Nov 05, 2018 | 10.47 | 10.58 | 10.33 | 10.54 | 4,183,214 | +0.07(+0.64%) |
Nov 02, 2018 | 10.43 | 10.65 | 10.19 | 10.47 | 5,240,339 | +0.05(+0.46%) |
Nov 01, 2018 | 10.09 | 10.45 | 9.985 | 10.42 | 6,377,664 | +0.37(+3.70%) |
Oct 31, 2018 | 9.842 | 10.05 | 9.671 | 10.05 | 9,529,102 | +0.34(+3.53%) |
Oct 30, 2018 | 9.413 | 9.728 | 9.318 | 9.709 | 10,730,614 | +0.36(+3.87%) |
Oct 29, 2018 | 9.585 | 9.690 | 9.232 | 9.347 | 10,116,962 | -0.14(-1.51%) |
Oct 26, 2018 | 9.766 | 9.771 | 9.423 | 9.490 | 5,929,375 | -0.39(-3.95%) |
Oct 25, 2018 | 9.899 | 10.08 | 9.842 | 9.880 | 4,477,657 | +0.02(+0.19%) |
Oct 24, 2018 | 10.09 | 10.19 | 9.852 | 9.861 | 5,693,579 | -0.21(-2.08%) |
Oct 23, 2018 | 9.976 | 10.24 | 9.890 | 10.07 | 8,445,543 | +0.02(+0.19%) |
Oct 22, 2018 | 10.04 | 10.19 | 9.914 | 10.05 | 4,924,585 | +0.02(+0.19%) |
Oct 19, 2018 | 10.41 | 10.52 | 9.990 | 10.03 | 10,948,258 | -0.30(-2.86%) |
Oct 18, 2018 | 10.59 | 10.67 | 10.25 | 10.33 | 7,870,906 | -0.35(-3.30%) |
Oct 17, 2018 | 10.67 | 10.91 | 10.56 | 10.68 | 16,697,169 | -0.01(-0.09%) |
Oct 16, 2018 | 10.60 | 10.83 | 10.50 | 10.69 | 5,665,220 | +0.11(+1.08%) |
Oct 15, 2018 | 10.51 | 10.79 | 10.51 | 10.58 | 6,279,099 | +0.07(+0.63%) |
Oct 12, 2018 | 10.73 | 10.77 | 10.37 | 10.51 | 7,322,453 | -0.10(-0.90%) |
Oct 11, 2018 | 10.91 | 11.00 | 10.59 | 10.60 | 7,363,391 | -0.32(-2.96%) |
Oct 10, 2018 | 11.04 | 11.22 | 10.90 | 10.93 | 6,185,490 | -0.34(-3.04%) |
Oct 09, 2018 | 11.36 | 11.42 | 11.20 | 11.27 | 4,821,677 | -0.10(-0.84%) |
Oct 08, 2018 | 11.03 | 11.44 | 11.02 | 11.37 | 3,982,520 | +0.30(+2.67%) |
Oct 05, 2018 | 10.89 | 11.11 | 10.80 | 11.07 | 7,557,764 | +0.16(+1.48%) |
Oct 04, 2018 | 11.78 | 11.82 | 10.88 | 10.91 | 10,292,626 | -0.98(-8.25%) |
Oct 03, 2018 | 12.21 | 12.22 | 11.85 | 11.89 | 3,817,559 | -0.28(-2.27%) |
Oct 02, 2018 | 12.01 | 12.22 | 11.95 | 12.17 | 4,096,786 | +0.15(+1.27%) |
Oct 01, 2018 | 12.03 | 12.03 | 11.80 | 12.01 | 3,713,203 | +0.05(+0.40%) |
Sep 28, 2018 | 11.93 | 12.01 | 11.80 | 11.97 | 5,155,115 | +0.01(+0.08%) |
Sep 27, 2018 | 12.01 | 12.06 | 11.86 | 11.96 | 2,978,870 | -0.07(-0.55%) |
Sep 26, 2018 | 12.14 | 12.21 | 11.94 | 12.02 | 6,621,185 | -0.12(-1.02%) |
Sep 25, 2018 | 12.41 | 12.54 | 12.13 | 12.15 | 16,329,868 | -0.27(-2.15%) |
Sep 24, 2018 | 12.37 | 12.45 | 11.97 | 12.41 | 13,652,310 | -0.04(-0.31%) |
Sep 21, 2018 | 12.38 | 12.51 | 12.10 | 12.45 | 11,312,559 | +0.06(+0.46%) |
Sep 20, 2018 | 12.08 | 12.41 | 11.95 | 12.40 | 8,942,259 | +0.33(+2.76%) |
Sep 19, 2018 | 12.01 | 12.36 | 11.91 | 12.06 | 7,724,515 | +0.13(+1.12%) |
Sep 18, 2018 | 11.75 | 11.98 | 11.60 | 11.93 | 6,305,555 | +0.20(+1.71%) |
Sep 17, 2018 | 11.36 | 11.96 | 11.30 | 11.73 | 10,564,556 | +0.38(+3.36%) |
Sep 14, 2018 | 11.72 | 11.74 | 11.31 | 11.35 | 5,473,971 | -0.35(-3.01%) |
Sep 13, 2018 | 11.81 | 11.84 | 11.69 | 11.70 | 3,967,993 | -0.07(-0.57%) |
Sep 12, 2018 | 11.42 | 11.78 | 11.40 | 11.77 | 4,346,502 | +0.33(+2.92%) |
Sep 11, 2018 | 11.47 | 11.54 | 11.27 | 11.43 | 5,036,158 | -0.10(-0.83%) |
Sep 10, 2018 | 11.85 | 11.95 | 11.53 | 11.53 | 3,829,184 | -0.28(-2.34%) |
Sep 07, 2018 | 11.74 | 11.85 | 11.56 | 11.80 | 7,124,926 | +0.09(+0.73%) |
Sep 06, 2018 | 11.65 | 11.89 | 11.53 | 11.72 | 6,657,535 | +0.10(+0.90%) |
Sep 05, 2018 | 11.48 | 11.74 | 11.38 | 11.61 | 7,812,715 | +0.14(+1.25%) |