Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.510 | 8.530 | 8.280 | 8.390 | 969,100 | -0.13(-1.53%) |
Nov 29, 2018 | 8.450 | 8.650 | 8.260 | 8.520 | 1,071,194 | +0.05(+0.59%) |
Nov 28, 2018 | 7.860 | 8.490 | 7.850 | 8.470 | 1,325,730 | +0.71(+9.15%) |
Nov 27, 2018 | 7.830 | 7.895 | 7.690 | 7.760 | 1,389,119 | -0.20(-2.51%) |
Nov 26, 2018 | 7.630 | 8.080 | 7.600 | 7.960 | 1,153,321 | +0.39(+5.15%) |
Nov 23, 2018 | 7.610 | 7.660 | 7.430 | 7.570 | 415,400 | -0.17(-2.20%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.32(+4.31%) | |
Nov 20, 2018 | 7.920 | 7.940 | 7.340 | 7.420 | 2,588,104 | -0.70(-8.62%) |
Nov 19, 2018 | 8.460 | 8.460 | 8.080 | 8.120 | 728,252 | -0.43(-5.03%) |
Nov 16, 2018 | 8.330 | 8.570 | 8.240 | 8.550 | 770,600 | +0.21(+2.52%) |
Nov 15, 2018 | 8.040 | 8.430 | 7.750 | 8.340 | 2,455,187 | +0.24(+2.96%) |
Nov 14, 2018 | 8.370 | 8.500 | 8.040 | 8.100 | 1,060,704 | -0.19(-2.29%) |
Nov 13, 2018 | 8.300 | 8.540 | 8.180 | 8.290 | 1,491,889 | +0.00(+0.00%) |
Nov 12, 2018 | 8.730 | 8.790 | 8.260 | 8.290 | 861,082 | -0.52(-5.90%) |
Nov 09, 2018 | 9.050 | 9.150 | 8.645 | 8.810 | 1,072,000 | -0.35(-3.82%) |
Nov 08, 2018 | 9.420 | 9.445 | 9.045 | 9.160 | 567,079 | -0.32(-3.38%) |
Nov 07, 2018 | 9.340 | 9.760 | 9.210 | 9.480 | 1,197,568 | +0.27(+2.93%) |
Nov 06, 2018 | 9.170 | 9.335 | 9.030 | 9.210 | 811,336 | -0.04(-0.43%) |
Nov 05, 2018 | 9.420 | 9.530 | 9.020 | 9.250 | 874,080 | -0.23(-2.43%) |
Nov 02, 2018 | 9.660 | 9.760 | 9.230 | 9.480 | 1,048,400 | -0.10(-1.04%) |
Nov 01, 2018 | 9.130 | 9.650 | 8.980 | 9.580 | 1,309,975 | +0.52(+5.74%) |
Oct 31, 2018 | 9.020 | 9.370 | 8.900 | 9.060 | 1,806,995 | +0.24(+2.72%) |
Oct 30, 2018 | 8.890 | 8.940 | 8.400 | 8.820 | 1,896,092 | +0.02(+0.23%) |
Oct 29, 2018 | 9.220 | 9.580 | 8.750 | 8.800 | 1,671,934 | -0.28(-3.08%) |
Oct 26, 2018 | 8.780 | 9.260 | 8.720 | 9.080 | 1,632,400 | -0.10(-1.09%) |
Oct 25, 2018 | 8.850 | 9.460 | 8.160 | 9.180 | 2,696,539 | +0.52(+6.00%) |
Oct 24, 2018 | 9.380 | 9.400 | 8.620 | 8.660 | 2,613,478 | -0.78(-8.26%) |
Oct 23, 2018 | 9.450 | 9.570 | 9.287 | 9.440 | 1,441,184 | -0.33(-3.38%) |
Oct 22, 2018 | 9.620 | 9.820 | 9.510 | 9.770 | 1,047,291 | +0.12(+1.24%) |
Oct 19, 2018 | 9.900 | 9.940 | 9.500 | 9.650 | 1,246,600 | -0.22(-2.23%) |
Oct 18, 2018 | 10.34 | 10.50 | 9.860 | 9.870 | 993,391 | -0.54(-5.19%) |
Oct 17, 2018 | 10.36 | 10.61 | 10.17 | 10.41 | 686,571 | +0.09(+0.87%) |
Oct 16, 2018 | 10.30 | 10.34 | 10.15 | 10.32 | 722,079 | +0.16(+1.57%) |
Oct 15, 2018 | 10.30 | 10.35 | 10.10 | 10.16 | 836,497 | -0.11(-1.07%) |
Oct 12, 2018 | 10.50 | 10.63 | 9.890 | 10.27 | 2,290,200 | +0.12(+1.18%) |
Oct 11, 2018 | 10.30 | 10.64 | 10.15 | 10.15 | 2,014,194 | -0.22(-2.12%) |
Oct 10, 2018 | 11.02 | 11.05 | 10.36 | 10.37 | 1,645,854 | -0.75(-6.74%) |
Oct 09, 2018 | 11.39 | 11.46 | 11.12 | 11.12 | 576,658 | -0.35(-3.05%) |
Oct 08, 2018 | 11.44 | 11.50 | 11.18 | 11.47 | 407,826 | -0.08(-0.69%) |
Oct 05, 2018 | 11.65 | 11.75 | 11.41 | 11.55 | 495,000 | -0.17(-1.45%) |
Oct 04, 2018 | 12.21 | 12.23 | 11.70 | 11.72 | 598,428 | -0.49(-4.01%) |
Oct 03, 2018 | 12.50 | 12.52 | 12.19 | 12.21 | 646,877 | -0.19(-1.53%) |
Oct 02, 2018 | 12.51 | 12.60 | 12.30 | 12.40 | 539,205 | -0.02(-0.16%) |
Oct 01, 2018 | 12.50 | 12.51 | 12.12 | 12.42 | 771,848 | +0.07(+0.57%) |
Sep 28, 2018 | 12.25 | 12.45 | 12.15 | 12.35 | 423,700 | +0.00(+0.00%) |
Sep 27, 2018 | 12.25 | 12.43 | 12.05 | 12.35 | 395,499 | +0.05(+0.41%) |
Sep 26, 2018 | 12.25 | 12.45 | 12.00 | 12.30 | 771,705 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.50 | 12.15 | 12.30 | 506,961 | +0.05(+0.41%) |
Sep 24, 2018 | 12.45 | 12.53 | 12.22 | 12.25 | 327,817 | -0.20(-1.61%) |
Sep 21, 2018 | 12.50 | 12.50 | 12.28 | 12.45 | 364,100 | +0.10(+0.81%) |
Sep 20, 2018 | 12.50 | 12.70 | 12.30 | 12.35 | 660,303 | -0.10(-0.80%) |
Sep 19, 2018 | 11.95 | 12.70 | 11.90 | 12.45 | 1,436,255 | +0.50(+4.18%) |
Sep 18, 2018 | 11.50 | 12.10 | 11.50 | 11.95 | 1,551,783 | +0.45(+3.91%) |
Sep 17, 2018 | 11.45 | 11.60 | 11.30 | 11.50 | 637,745 | +0.05(+0.44%) |
Sep 14, 2018 | 11.15 | 11.45 | 11.15 | 11.45 | 701,100 | +0.30(+2.69%) |
Sep 13, 2018 | 11.15 | 11.25 | 10.90 | 11.15 | 664,114 | +0.10(+0.90%) |
Sep 12, 2018 | 11.00 | 11.12 | 10.90 | 11.05 | 650,625 | +0.05(+0.45%) |
Sep 11, 2018 | 10.95 | 11.22 | 10.80 | 11.00 | 719,692 | -0.05(-0.45%) |
Sep 10, 2018 | 11.10 | 11.30 | 10.95 | 11.05 | 816,218 | +0.00(+0.00%) |
Sep 07, 2018 | 11.00 | 11.30 | 10.80 | 11.05 | 1,410,900 | +0.00(+0.00%) |
Sep 06, 2018 | 11.45 | 11.70 | 11.05 | 11.05 | 803,001 | -0.45(-3.91%) |
Sep 05, 2018 | 11.55 | 11.65 | 11.10 | 11.50 | 854,305 | +0.10(+0.88%) |