Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.210 | 9.350 | 8.770 | 9.130 | 400,600 | -0.14(-1.51%) |
Nov 29, 2018 | 8.840 | 9.319 | 8.830 | 9.270 | 297,033 | +0.44(+4.98%) |
Nov 28, 2018 | 8.790 | 8.850 | 8.290 | 8.830 | 507,702 | +0.12(+1.38%) |
Nov 27, 2018 | 9.140 | 9.210 | 8.660 | 8.710 | 462,556 | -0.52(-5.63%) |
Nov 26, 2018 | 8.980 | 9.470 | 8.910 | 9.230 | 369,218 | +0.37(+4.18%) |
Nov 23, 2018 | 8.690 | 9.000 | 8.530 | 8.860 | 201,100 | +0.05(+0.57%) |
Nov 21, 2018 | 8.810 | 8.810 | 8.810 | 0 | +0.56(+6.79%) | |
Nov 20, 2018 | 9.330 | 9.420 | 7.790 | 8.250 | 1,377,915 | -1.11(-11.86%) |
Nov 19, 2018 | 10.95 | 10.95 | 9.269 | 9.360 | 873,501 | -1.59(-14.52%) |
Nov 16, 2018 | 10.39 | 11.18 | 10.23 | 10.95 | 775,700 | +0.44(+4.19%) |
Nov 15, 2018 | 10.33 | 11.12 | 10.33 | 10.51 | 622,519 | +0.21(+2.04%) |
Nov 14, 2018 | 10.40 | 10.68 | 10.29 | 10.30 | 283,359 | +0.10(+0.98%) |
Nov 13, 2018 | 10.20 | 10.66 | 10.15 | 10.20 | 233,078 | +0.05(+0.49%) |
Nov 12, 2018 | 10.35 | 10.38 | 10.05 | 10.15 | 253,848 | -0.26(-2.50%) |
Nov 09, 2018 | 10.30 | 10.51 | 10.22 | 10.41 | 215,500 | -0.02(-0.19%) |
Nov 08, 2018 | 10.26 | 10.55 | 10.19 | 10.43 | 171,310 | +0.07(+0.68%) |
Nov 07, 2018 | 10.33 | 10.42 | 10.14 | 10.36 | 163,604 | +0.16(+1.57%) |
Nov 06, 2018 | 10.07 | 10.35 | 10.00 | 10.20 | 294,959 | +0.16(+1.59%) |
Nov 05, 2018 | 10.25 | 10.42 | 10.02 | 10.04 | 199,339 | -0.23(-2.24%) |
Nov 02, 2018 | 10.27 | 10.43 | 10.01 | 10.27 | 279,600 | +0.00(+0.00%) |
Nov 01, 2018 | 10.01 | 10.32 | 9.935 | 10.27 | 362,362 | +0.29(+2.91%) |
Oct 31, 2018 | 9.250 | 10.12 | 9.040 | 9.980 | 568,691 | +0.86(+9.43%) |
Oct 30, 2018 | 9.300 | 9.470 | 8.770 | 9.120 | 467,261 | -0.22(-2.36%) |
Oct 29, 2018 | 10.03 | 10.03 | 9.230 | 9.340 | 378,964 | -0.51(-5.18%) |
Oct 26, 2018 | 9.650 | 10.15 | 9.360 | 9.850 | 328,800 | +0.00(+0.00%) |
Oct 25, 2018 | 9.820 | 10.11 | 9.560 | 9.850 | 370,722 | +0.11(+1.13%) |
Oct 24, 2018 | 10.47 | 10.54 | 9.720 | 9.740 | 314,318 | -0.77(-7.33%) |
Oct 23, 2018 | 10.63 | 10.67 | 10.14 | 10.51 | 306,452 | -0.36(-3.31%) |
Oct 22, 2018 | 10.60 | 11.20 | 10.59 | 10.87 | 180,888 | +0.33(+3.13%) |
Oct 19, 2018 | 10.84 | 11.05 | 10.50 | 10.54 | 203,700 | -0.29(-2.68%) |
Oct 18, 2018 | 11.08 | 11.16 | 10.81 | 10.83 | 129,685 | -0.38(-3.39%) |
Oct 17, 2018 | 11.15 | 11.35 | 11.10 | 11.21 | 148,120 | +0.05(+0.45%) |
Oct 16, 2018 | 10.87 | 11.20 | 10.73 | 11.16 | 223,527 | +0.45(+4.20%) |
Oct 15, 2018 | 10.33 | 10.73 | 10.20 | 10.71 | 311,022 | +0.31(+2.98%) |
Oct 12, 2018 | 10.36 | 10.90 | 10.30 | 10.40 | 374,800 | +0.22(+2.16%) |
Oct 11, 2018 | 11.35 | 11.37 | 10.15 | 10.18 | 605,579 | -1.20(-10.54%) |
Oct 10, 2018 | 12.50 | 12.56 | 11.37 | 11.38 | 620,551 | -1.12(-8.96%) |
Oct 09, 2018 | 12.42 | 12.56 | 12.11 | 12.50 | 275,976 | -0.01(-0.08%) |
Oct 08, 2018 | 12.63 | 12.81 | 12.33 | 12.51 | 291,800 | -0.23(-1.81%) |
Oct 05, 2018 | 12.68 | 12.84 | 12.35 | 12.74 | 389,000 | +0.09(+0.71%) |
Oct 04, 2018 | 12.38 | 12.70 | 12.29 | 12.65 | 442,496 | +0.27(+2.18%) |
Oct 03, 2018 | 12.49 | 12.64 | 12.27 | 12.38 | 273,249 | -0.09(-0.72%) |
Oct 02, 2018 | 12.52 | 12.59 | 12.18 | 12.47 | 343,380 | -0.02(-0.16%) |
Oct 01, 2018 | 12.16 | 12.57 | 12.13 | 12.49 | 433,364 | +0.44(+3.65%) |
Sep 28, 2018 | 12.70 | 12.85 | 11.90 | 12.05 | 657,200 | -0.65(-5.12%) |
Sep 27, 2018 | 12.50 | 12.75 | 12.40 | 12.70 | 271,246 | +0.20(+1.60%) |
Sep 26, 2018 | 12.75 | 12.90 | 12.50 | 12.50 | 271,698 | -0.25(-1.96%) |
Sep 25, 2018 | 12.40 | 12.80 | 12.27 | 12.75 | 433,642 | +0.40(+3.24%) |
Sep 24, 2018 | 12.20 | 12.50 | 12.05 | 12.35 | 276,473 | +0.05(+0.41%) |
Sep 21, 2018 | 12.50 | 12.64 | 12.20 | 12.30 | 956,700 | -0.15(-1.20%) |
Sep 20, 2018 | 12.45 | 12.60 | 12.15 | 12.45 | 223,086 | +0.15(+1.22%) |
Sep 19, 2018 | 12.55 | 12.75 | 12.17 | 12.30 | 447,845 | -0.30(-2.38%) |
Sep 18, 2018 | 12.50 | 12.88 | 12.43 | 12.60 | 373,379 | +0.00(+0.00%) |
Sep 17, 2018 | 12.80 | 12.90 | 12.53 | 12.60 | 278,145 | -0.15(-1.18%) |
Sep 14, 2018 | 12.75 | 13.16 | 12.60 | 12.75 | 253,000 | +0.10(+0.79%) |
Sep 13, 2018 | 12.85 | 13.40 | 12.57 | 12.65 | 432,170 | -0.20(-1.56%) |
Sep 12, 2018 | 13.15 | 13.40 | 12.25 | 12.85 | 628,342 | -0.40(-3.02%) |
Sep 11, 2018 | 12.00 | 13.45 | 12.00 | 13.25 | 1,127,219 | +1.25(+10.42%) |
Sep 10, 2018 | 11.25 | 12.15 | 11.25 | 12.00 | 548,317 | +0.95(+8.60%) |
Sep 07, 2018 | 10.70 | 11.10 | 10.55 | 11.05 | 427,300 | +0.35(+3.27%) |
Sep 06, 2018 | 11.20 | 11.45 | 10.65 | 10.70 | 542,497 | -0.45(-4.04%) |
Sep 05, 2018 | 11.25 | 11.25 | 11.05 | 11.15 | 290,359 | -0.10(-0.89%) |