Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.460 | 9.470 | 9.200 | 9.400 | 459,000 | -0.07(-0.74%) |
Nov 29, 2018 | 9.610 | 9.676 | 9.340 | 9.470 | 392,046 | -0.21(-2.17%) |
Nov 28, 2018 | 9.270 | 9.700 | 9.070 | 9.680 | 713,370 | +0.56(+6.14%) |
Nov 27, 2018 | 8.800 | 9.230 | 8.720 | 9.120 | 581,313 | +0.27(+3.05%) |
Nov 26, 2018 | 8.920 | 9.060 | 8.450 | 8.850 | 870,030 | +0.10(+1.14%) |
Nov 23, 2018 | 8.820 | 8.940 | 8.750 | 8.750 | 395,900 | -0.16(-1.80%) |
Nov 21, 2018 | 8.910 | 8.910 | 8.910 | 0 | -0.15(-1.66%) | |
Nov 20, 2018 | 8.810 | 9.275 | 8.810 | 9.060 | 560,345 | +0.01(+0.11%) |
Nov 19, 2018 | 9.280 | 9.365 | 8.970 | 9.050 | 614,682 | -0.26(-2.79%) |
Nov 16, 2018 | 8.740 | 9.350 | 8.680 | 9.310 | 761,500 | +0.24(+2.65%) |
Nov 15, 2018 | 8.740 | 9.140 | 8.640 | 9.070 | 744,791 | +0.34(+3.89%) |
Nov 14, 2018 | 8.950 | 9.130 | 8.570 | 8.730 | 742,535 | -0.07(-0.80%) |
Nov 13, 2018 | 8.850 | 9.230 | 8.700 | 8.800 | 1,018,568 | +0.02(+0.23%) |
Nov 12, 2018 | 9.310 | 9.380 | 8.760 | 8.780 | 1,053,013 | -0.71(-7.48%) |
Nov 09, 2018 | 9.900 | 9.900 | 9.170 | 9.490 | 1,194,200 | -0.49(-4.91%) |
Nov 08, 2018 | 10.11 | 10.57 | 9.915 | 9.980 | 1,170,195 | -0.31(-3.06%) |
Nov 07, 2018 | 11.05 | 11.80 | 10.13 | 10.29 | 2,306,276 | -1.22(-10.63%) |
Nov 06, 2018 | 11.37 | 11.60 | 11.05 | 11.52 | 756,666 | +0.12(+1.05%) |
Nov 05, 2018 | 11.51 | 11.55 | 11.12 | 11.40 | 645,452 | -0.12(-1.04%) |
Nov 02, 2018 | 11.30 | 11.64 | 11.06 | 11.52 | 646,800 | +0.10(+0.88%) |
Nov 01, 2018 | 10.61 | 11.48 | 10.61 | 11.42 | 648,537 | +0.90(+8.56%) |
Oct 31, 2018 | 10.35 | 10.64 | 10.05 | 10.52 | 601,585 | +0.35(+3.44%) |
Oct 30, 2018 | 9.670 | 10.18 | 9.660 | 10.17 | 633,878 | +0.50(+5.17%) |
Oct 29, 2018 | 10.23 | 10.35 | 9.525 | 9.670 | 716,147 | -0.34(-3.40%) |
Oct 26, 2018 | 9.840 | 10.33 | 9.685 | 10.01 | 598,900 | -0.06(-0.60%) |
Oct 25, 2018 | 10.00 | 10.19 | 9.850 | 10.07 | 600,019 | +0.17(+1.72%) |
Oct 24, 2018 | 10.07 | 10.29 | 9.890 | 9.900 | 867,278 | -0.38(-3.70%) |
Oct 23, 2018 | 10.03 | 10.41 | 10.02 | 10.28 | 922,302 | -0.17(-1.63%) |
Oct 22, 2018 | 11.11 | 11.21 | 10.42 | 10.45 | 580,530 | -0.60(-5.43%) |
Oct 19, 2018 | 11.61 | 11.73 | 11.05 | 11.05 | 442,800 | -0.55(-4.74%) |
Oct 18, 2018 | 11.73 | 11.80 | 11.36 | 11.60 | 611,042 | -0.16(-1.36%) |
Oct 17, 2018 | 11.45 | 12.59 | 11.35 | 11.76 | 1,226,235 | +0.70(+6.33%) |
Oct 16, 2018 | 10.98 | 11.10 | 10.73 | 11.06 | 741,941 | +0.22(+2.03%) |
Oct 15, 2018 | 10.95 | 11.14 | 10.70 | 10.84 | 571,583 | -0.16(-1.45%) |
Oct 12, 2018 | 11.42 | 11.45 | 10.86 | 11.00 | 505,700 | -0.06(-0.54%) |
Oct 11, 2018 | 11.15 | 11.44 | 10.97 | 11.06 | 443,141 | -0.14(-1.25%) |
Oct 10, 2018 | 11.27 | 11.67 | 11.06 | 11.20 | 702,802 | -0.25(-2.18%) |
Oct 09, 2018 | 11.88 | 12.00 | 11.36 | 11.45 | 501,364 | -0.48(-4.02%) |
Oct 08, 2018 | 11.97 | 12.23 | 11.74 | 11.93 | 452,422 | -0.17(-1.40%) |
Oct 05, 2018 | 12.38 | 12.40 | 11.92 | 12.10 | 677,900 | -0.29(-2.34%) |
Oct 04, 2018 | 12.62 | 12.76 | 12.19 | 12.39 | 504,044 | -0.36(-2.82%) |
Oct 03, 2018 | 12.50 | 13.00 | 12.31 | 12.75 | 501,623 | +0.32(+2.57%) |
Oct 02, 2018 | 12.39 | 12.87 | 12.32 | 12.43 | 536,558 | +0.03(+0.24%) |
Oct 01, 2018 | 12.63 | 12.81 | 12.33 | 12.40 | 408,939 | -0.15(-1.20%) |
Sep 28, 2018 | 12.43 | 12.73 | 12.30 | 12.55 | 462,000 | +0.08(+0.64%) |
Sep 27, 2018 | 12.67 | 12.83 | 12.28 | 12.47 | 616,100 | -0.15(-1.19%) |
Sep 26, 2018 | 12.52 | 12.97 | 12.48 | 12.62 | 611,565 | +0.05(+0.40%) |
Sep 25, 2018 | 13.64 | 13.75 | 12.55 | 12.57 | 1,117,680 | -1.11(-8.11%) |
Sep 24, 2018 | 13.60 | 13.72 | 13.49 | 13.68 | 406,895 | +0.02(+0.15%) |
Sep 21, 2018 | 13.48 | 13.75 | 13.42 | 13.66 | 727,800 | +0.17(+1.26%) |
Sep 20, 2018 | 13.29 | 13.55 | 13.13 | 13.49 | 523,935 | +0.07(+0.52%) |
Sep 19, 2018 | 13.50 | 13.77 | 13.40 | 13.42 | 358,169 | -0.13(-0.96%) |
Sep 18, 2018 | 13.49 | 13.65 | 13.30 | 13.55 | 555,373 | -0.05(-0.37%) |
Sep 17, 2018 | 13.64 | 13.76 | 13.52 | 13.60 | 403,719 | -0.09(-0.66%) |
Sep 14, 2018 | 13.69 | 13.88 | 13.61 | 13.69 | 324,600 | +0.05(+0.37%) |
Sep 13, 2018 | 13.72 | 13.98 | 13.38 | 13.64 | 561,340 | +0.19(+1.41%) |
Sep 12, 2018 | 13.36 | 13.53 | 13.01 | 13.45 | 605,449 | -0.14(-1.03%) |
Sep 11, 2018 | 13.77 | 13.86 | 13.44 | 13.59 | 587,441 | -0.31(-2.23%) |
Sep 10, 2018 | 14.11 | 14.11 | 13.55 | 13.90 | 656,426 | -0.05(-0.36%) |
Sep 07, 2018 | 13.80 | 14.15 | 13.65 | 13.95 | 726,000 | +0.10(+0.72%) |
Sep 06, 2018 | 15.05 | 15.08 | 13.61 | 13.85 | 1,104,470 | -1.20(-7.97%) |
Sep 05, 2018 | 14.72 | 15.13 | 14.50 | 15.05 | 714,181 | +0.29(+1.96%) |