Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.965 | 9.202 | 8.812 | 8.973 | 967,888 | -0.07(-0.75%) |
Nov 29, 2018 | 8.914 | 9.134 | 8.481 | 9.041 | 1,421,631 | +0.07(+0.76%) |
Nov 28, 2018 | 9.194 | 9.260 | 8.757 | 8.973 | 1,678,285 | -0.14(-1.58%) |
Nov 27, 2018 | 9.143 | 9.228 | 8.838 | 9.117 | 1,330,913 | -0.14(-1.56%) |
Nov 26, 2018 | 9.296 | 9.618 | 9.075 | 9.262 | 971,786 | +0.07(+0.74%) |
Nov 23, 2018 | 9.168 | 9.440 | 9.160 | 9.194 | 542,012 | -0.17(-1.77%) |
Nov 21, 2018 | 9.359 | 9.359 | 9.359 | 0 | +0.43(+4.82%) | |
Nov 20, 2018 | 8.759 | 8.988 | 8.422 | 8.928 | 3,922,726 | -0.04(-0.47%) |
Nov 19, 2018 | 9.047 | 9.482 | 8.954 | 8.971 | 1,517,621 | -0.28(-3.01%) |
Nov 16, 2018 | 9.756 | 9.807 | 8.928 | 9.249 | 3,497,020 | -0.62(-6.25%) |
Nov 15, 2018 | 9.663 | 10.00 | 9.663 | 9.866 | 1,651,971 | +0.14(+1.39%) |
Nov 14, 2018 | 9.782 | 10.04 | 9.604 | 9.731 | 1,502,018 | +0.08(+0.79%) |
Nov 13, 2018 | 9.815 | 10.12 | 9.545 | 9.655 | 2,304,531 | -0.13(-1.30%) |
Nov 12, 2018 | 10.50 | 10.50 | 9.756 | 9.782 | 1,796,340 | -0.81(-7.66%) |
Nov 09, 2018 | 10.59 | 10.72 | 10.28 | 10.59 | 1,334,689 | -0.18(-1.65%) |
Nov 08, 2018 | 10.89 | 11.08 | 10.65 | 10.77 | 1,994,081 | -0.25(-2.30%) |
Nov 07, 2018 | 10.90 | 11.05 | 10.23 | 11.02 | 3,353,081 | +0.24(+2.27%) |
Nov 06, 2018 | 10.26 | 11.56 | 9.984 | 10.78 | 4,026,674 | +0.71(+7.05%) |
Nov 05, 2018 | 10.26 | 10.31 | 9.934 | 10.07 | 1,885,353 | -0.18(-1.73%) |
Nov 02, 2018 | 10.26 | 10.42 | 9.917 | 10.25 | 1,637,049 | -0.03(-0.33%) |
Nov 01, 2018 | 9.925 | 10.39 | 9.714 | 10.28 | 1,942,513 | +0.61(+6.29%) |
Oct 31, 2018 | 9.841 | 9.976 | 9.621 | 9.672 | 1,594,587 | +0.01(+0.09%) |
Oct 30, 2018 | 9.334 | 9.756 | 9.207 | 9.663 | 2,287,514 | +0.29(+3.06%) |
Oct 29, 2018 | 9.782 | 10.11 | 9.266 | 9.376 | 3,081,798 | -0.18(-1.86%) |
Oct 26, 2018 | 9.579 | 9.655 | 9.224 | 9.553 | 2,555,847 | -0.21(-2.16%) |
Oct 25, 2018 | 9.325 | 9.841 | 9.317 | 9.765 | 1,490,900 | +0.56(+6.05%) |
Oct 24, 2018 | 10.09 | 10.18 | 9.199 | 9.207 | 2,890,215 | -0.88(-8.71%) |
Oct 23, 2018 | 10.06 | 10.34 | 9.815 | 10.09 | 1,578,870 | -0.22(-2.13%) |
Oct 22, 2018 | 10.46 | 10.52 | 9.950 | 10.31 | 2,310,730 | -0.12(-1.13%) |
Oct 19, 2018 | 10.41 | 10.62 | 10.31 | 10.42 | 1,839,253 | +0.00(+0.00%) |
Oct 18, 2018 | 10.38 | 10.52 | 10.21 | 10.42 | 1,760,252 | -0.04(-0.40%) |
Oct 17, 2018 | 10.47 | 10.56 | 10.35 | 10.47 | 987,503 | -0.02(-0.16%) |
Oct 16, 2018 | 10.12 | 10.52 | 9.984 | 10.48 | 1,618,720 | +0.46(+4.64%) |
Oct 15, 2018 | 10.04 | 10.35 | 9.934 | 10.02 | 858,960 | -0.03(-0.34%) |
Oct 12, 2018 | 10.02 | 10.17 | 9.798 | 10.05 | 1,366,417 | +0.21(+2.15%) |
Oct 11, 2018 | 10.27 | 10.54 | 9.815 | 9.841 | 2,440,171 | -0.04(-0.43%) |
Oct 10, 2018 | 9.241 | 10.04 | 9.080 | 9.883 | 4,070,968 | +0.52(+5.50%) |
Oct 09, 2018 | 10.18 | 10.26 | 9.249 | 9.368 | 1,465,361 | -0.89(-8.65%) |
Oct 08, 2018 | 10.04 | 10.31 | 9.646 | 10.25 | 2,827,306 | +0.16(+1.59%) |
Oct 05, 2018 | 10.55 | 10.64 | 10.08 | 10.09 | 1,403,472 | -0.42(-4.02%) |
Oct 04, 2018 | 10.85 | 10.91 | 10.33 | 10.52 | 1,174,973 | -0.36(-3.34%) |
Oct 03, 2018 | 10.76 | 11.18 | 10.57 | 10.88 | 1,248,789 | +0.18(+1.66%) |
Oct 02, 2018 | 10.31 | 10.74 | 10.31 | 10.70 | 1,228,479 | +0.22(+2.09%) |
Oct 01, 2018 | 10.13 | 10.70 | 9.824 | 10.48 | 2,164,456 | +0.39(+3.85%) |
Sep 28, 2018 | 10.18 | 10.41 | 9.959 | 10.09 | 1,765,261 | -0.23(-2.21%) |
Sep 27, 2018 | 10.39 | 10.48 | 10.20 | 10.32 | 1,056,318 | -0.07(-0.65%) |
Sep 26, 2018 | 10.46 | 10.85 | 10.35 | 10.39 | 1,680,111 | -0.08(-0.81%) |
Sep 25, 2018 | 10.74 | 10.82 | 10.39 | 10.47 | 2,361,516 | -0.43(-3.95%) |
Sep 24, 2018 | 11.27 | 11.29 | 10.48 | 10.90 | 1,999,282 | -0.44(-3.87%) |
Sep 21, 2018 | 11.60 | 11.66 | 11.30 | 11.34 | 1,175,933 | -0.23(-1.97%) |
Sep 20, 2018 | 11.41 | 11.78 | 11.32 | 11.57 | 1,066,854 | +0.27(+2.39%) |
Sep 19, 2018 | 11.17 | 11.39 | 11.13 | 11.30 | 780,456 | +0.18(+1.59%) |
Sep 18, 2018 | 11.23 | 11.34 | 11.09 | 11.12 | 868,430 | -0.06(-0.53%) |
Sep 17, 2018 | 10.97 | 11.40 | 10.97 | 11.18 | 1,464,820 | +0.16(+1.46%) |
Sep 14, 2018 | 11.29 | 11.33 | 10.81 | 11.02 | 3,058,161 | -0.30(-2.61%) |
Sep 13, 2018 | 11.45 | 11.57 | 10.89 | 11.32 | 3,258,259 | -0.07(-0.59%) |
Sep 12, 2018 | 12.26 | 12.41 | 11.26 | 11.39 | 2,527,601 | -0.82(-6.71%) |
Sep 11, 2018 | 12.55 | 12.55 | 11.78 | 12.21 | 2,568,367 | -0.63(-4.93%) |
Sep 10, 2018 | 12.92 | 12.98 | 12.53 | 12.84 | 1,164,801 | -0.01(-0.07%) |
Sep 07, 2018 | 13.13 | 13.13 | 12.65 | 12.85 | 1,562,228 | -0.36(-2.75%) |
Sep 06, 2018 | 13.54 | 13.62 | 13.11 | 13.21 | 1,085,904 | -0.41(-2.98%) |
Sep 05, 2018 | 13.16 | 13.77 | 12.30 | 13.62 | 5,177,552 | +0.48(+3.67%) |