Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.940 | 9.110 | 8.830 | 8.930 | 298,000 | -0.08(-0.89%) |
Nov 29, 2018 | 9.030 | 9.230 | 8.900 | 9.010 | 460,716 | -0.12(-1.31%) |
Nov 28, 2018 | 8.740 | 9.150 | 8.650 | 9.130 | 311,074 | +0.42(+4.82%) |
Nov 27, 2018 | 8.910 | 9.160 | 8.660 | 8.710 | 381,269 | -0.29(-3.22%) |
Nov 26, 2018 | 9.440 | 9.440 | 8.810 | 9.000 | 397,355 | -0.33(-3.54%) |
Nov 23, 2018 | 8.790 | 9.680 | 8.760 | 9.330 | 305,100 | +0.45(+5.07%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.28(+3.26%) | |
Nov 20, 2018 | 8.800 | 8.880 | 8.410 | 8.600 | 726,465 | -0.33(-3.70%) |
Nov 19, 2018 | 9.580 | 9.710 | 8.870 | 8.930 | 628,161 | -0.73(-7.56%) |
Nov 16, 2018 | 9.420 | 9.820 | 9.290 | 9.660 | 557,500 | +0.19(+2.01%) |
Nov 15, 2018 | 9.090 | 9.770 | 8.890 | 9.470 | 581,314 | +0.35(+3.78%) |
Nov 14, 2018 | 9.090 | 9.310 | 8.200 | 9.125 | 1,029,786 | +0.12(+1.28%) |
Nov 13, 2018 | 10.76 | 10.88 | 7.370 | 9.010 | 3,981,426 | -1.49(-14.19%) |
Nov 12, 2018 | 11.57 | 11.57 | 10.40 | 10.50 | 1,068,497 | -1.06(-9.17%) |
Nov 09, 2018 | 11.61 | 11.66 | 11.25 | 11.56 | 579,100 | -0.18(-1.53%) |
Nov 08, 2018 | 11.60 | 11.85 | 11.49 | 11.74 | 620,643 | +0.07(+0.60%) |
Nov 07, 2018 | 10.90 | 11.91 | 10.90 | 11.67 | 860,859 | +0.76(+6.97%) |
Nov 06, 2018 | 11.26 | 11.28 | 10.84 | 10.91 | 351,300 | -0.43(-3.79%) |
Nov 05, 2018 | 11.40 | 11.61 | 11.19 | 11.34 | 437,951 | +0.02(+0.18%) |
Nov 02, 2018 | 11.22 | 11.70 | 11.15 | 11.32 | 476,100 | +0.11(+0.98%) |
Nov 01, 2018 | 10.62 | 11.25 | 10.56 | 11.21 | 416,809 | +0.66(+6.26%) |
Oct 31, 2018 | 10.06 | 10.65 | 9.960 | 10.55 | 682,487 | +0.60(+6.03%) |
Oct 30, 2018 | 9.350 | 9.970 | 9.110 | 9.950 | 500,950 | +0.60(+6.42%) |
Oct 29, 2018 | 10.33 | 10.42 | 9.160 | 9.350 | 442,381 | -0.82(-8.06%) |
Oct 26, 2018 | 9.990 | 10.40 | 9.810 | 10.17 | 376,700 | +0.04(+0.39%) |
Oct 25, 2018 | 9.970 | 10.18 | 9.900 | 10.13 | 309,513 | +0.17(+1.71%) |
Oct 24, 2018 | 10.24 | 10.35 | 9.910 | 9.960 | 442,672 | -0.28(-2.73%) |
Oct 23, 2018 | 10.03 | 10.39 | 9.860 | 10.24 | 308,556 | -0.01(-0.10%) |
Oct 22, 2018 | 10.51 | 10.65 | 10.08 | 10.25 | 369,497 | -0.17(-1.63%) |
Oct 19, 2018 | 10.81 | 11.02 | 10.40 | 10.42 | 264,000 | -0.39(-3.61%) |
Oct 18, 2018 | 10.97 | 10.97 | 10.63 | 10.81 | 280,490 | -0.18(-1.64%) |
Oct 17, 2018 | 11.07 | 11.07 | 10.66 | 10.99 | 486,452 | -0.08(-0.72%) |
Oct 16, 2018 | 10.48 | 11.08 | 10.41 | 11.07 | 428,187 | +0.95(+9.39%) |
Oct 15, 2018 | 10.26 | 10.34 | 9.790 | 10.12 | 412,447 | -0.06(-0.59%) |
Oct 12, 2018 | 10.19 | 10.43 | 10.04 | 10.18 | 390,100 | +0.19(+1.90%) |
Oct 11, 2018 | 10.09 | 10.34 | 9.850 | 9.990 | 464,485 | -0.16(-1.58%) |
Oct 10, 2018 | 10.57 | 10.69 | 10.15 | 10.15 | 338,505 | -0.43(-4.06%) |
Oct 09, 2018 | 10.44 | 11.03 | 10.44 | 10.58 | 512,225 | +0.08(+0.76%) |
Oct 08, 2018 | 10.58 | 10.67 | 10.30 | 10.50 | 272,952 | -0.10(-0.94%) |
Oct 05, 2018 | 10.79 | 10.94 | 10.43 | 10.60 | 277,700 | -0.15(-1.40%) |
Oct 04, 2018 | 11.25 | 11.35 | 10.65 | 10.75 | 498,320 | -0.56(-4.95%) |
Oct 03, 2018 | 11.00 | 11.62 | 10.33 | 11.31 | 932,645 | +0.82(+7.82%) |
Oct 02, 2018 | 10.92 | 10.94 | 10.32 | 10.49 | 466,918 | -0.45(-4.11%) |
Oct 01, 2018 | 11.12 | 11.40 | 10.91 | 10.94 | 571,636 | -0.14(-1.26%) |
Sep 28, 2018 | 11.13 | 11.26 | 11.01 | 11.08 | 1,088,500 | -0.05(-0.45%) |
Sep 27, 2018 | 11.26 | 11.36 | 10.96 | 11.13 | 320,353 | -0.13(-1.15%) |
Sep 26, 2018 | 11.45 | 11.63 | 11.21 | 11.26 | 348,714 | -0.15(-1.31%) |
Sep 25, 2018 | 11.11 | 11.44 | 11.00 | 11.41 | 453,409 | +0.33(+2.98%) |
Sep 24, 2018 | 11.39 | 11.40 | 10.93 | 11.08 | 772,360 | -0.31(-2.72%) |
Sep 21, 2018 | 12.07 | 12.11 | 11.37 | 11.39 | 1,297,600 | -0.68(-5.63%) |
Sep 20, 2018 | 12.14 | 12.33 | 11.90 | 12.07 | 370,908 | -0.02(-0.17%) |
Sep 19, 2018 | 12.80 | 12.97 | 11.95 | 12.09 | 631,617 | -0.71(-5.55%) |
Sep 18, 2018 | 12.35 | 12.93 | 12.24 | 12.80 | 410,829 | +0.57(+4.66%) |
Sep 17, 2018 | 12.35 | 12.48 | 11.85 | 12.23 | 501,595 | -0.08(-0.65%) |
Sep 14, 2018 | 12.70 | 12.78 | 12.23 | 12.31 | 338,100 | -0.38(-2.99%) |
Sep 13, 2018 | 13.10 | 13.19 | 12.61 | 12.69 | 407,388 | -0.37(-2.83%) |
Sep 12, 2018 | 12.98 | 13.11 | 12.55 | 13.06 | 465,741 | +0.03(+0.23%) |
Sep 11, 2018 | 12.96 | 13.11 | 12.78 | 13.03 | 273,110 | +0.03(+0.23%) |
Sep 10, 2018 | 12.87 | 13.17 | 12.70 | 13.00 | 295,667 | +0.20(+1.56%) |
Sep 07, 2018 | 12.87 | 13.05 | 12.67 | 12.80 | 352,800 | -0.15(-1.16%) |
Sep 06, 2018 | 13.10 | 13.34 | 12.65 | 12.95 | 448,837 | -0.15(-1.15%) |
Sep 05, 2018 | 13.00 | 13.12 | 12.68 | 13.10 | 325,530 | +0.07(+0.54%) |