Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.700 | 9.980 | 9.580 | 9.950 | 1,212,700 | +0.17(+1.74%) |
Nov 29, 2018 | 9.440 | 9.780 | 9.360 | 9.780 | 753,846 | +0.27(+2.84%) |
Nov 28, 2018 | 9.500 | 9.570 | 9.270 | 9.510 | 786,132 | +0.16(+1.71%) |
Nov 27, 2018 | 9.050 | 9.440 | 8.980 | 9.350 | 566,739 | +0.24(+2.63%) |
Nov 26, 2018 | 8.860 | 9.170 | 8.750 | 9.110 | 690,976 | +0.30(+3.41%) |
Nov 23, 2018 | 8.790 | 8.920 | 8.740 | 8.810 | 140,400 | -0.02(-0.23%) |
Nov 21, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.17(+1.96%) | |
Nov 20, 2018 | 8.500 | 8.680 | 8.332 | 8.660 | 587,753 | +0.06(+0.70%) |
Nov 19, 2018 | 8.840 | 8.990 | 8.570 | 8.600 | 489,032 | -0.24(-2.71%) |
Nov 16, 2018 | 8.780 | 8.960 | 8.640 | 8.840 | 562,600 | -0.11(-1.23%) |
Nov 15, 2018 | 8.770 | 8.970 | 8.350 | 8.950 | 583,728 | +0.11(+1.24%) |
Nov 14, 2018 | 8.700 | 8.891 | 8.510 | 8.840 | 742,086 | +0.19(+2.20%) |
Nov 13, 2018 | 8.620 | 9.025 | 8.540 | 8.650 | 934,216 | +0.11(+1.29%) |
Nov 12, 2018 | 8.320 | 8.680 | 8.080 | 8.540 | 889,422 | +0.21(+2.52%) |
Nov 09, 2018 | 8.470 | 8.830 | 8.250 | 8.330 | 1,103,100 | -0.14(-1.65%) |
Nov 08, 2018 | 7.520 | 9.230 | 7.480 | 8.470 | 2,337,882 | +1.56(+22.58%) |
Nov 07, 2018 | 6.900 | 6.980 | 6.750 | 6.910 | 593,757 | +0.01(+0.14%) |
Nov 06, 2018 | 6.920 | 6.980 | 6.800 | 6.900 | 282,363 | -0.05(-0.72%) |
Nov 05, 2018 | 6.990 | 7.070 | 6.840 | 6.950 | 290,767 | +0.01(+0.14%) |
Nov 02, 2018 | 6.890 | 7.090 | 6.890 | 6.940 | 367,200 | +0.08(+1.17%) |
Nov 01, 2018 | 6.750 | 6.990 | 6.620 | 6.860 | 390,354 | +0.16(+2.39%) |
Oct 31, 2018 | 6.550 | 6.830 | 6.450 | 6.700 | 372,405 | +0.21(+3.24%) |
Oct 30, 2018 | 6.230 | 6.660 | 6.150 | 6.490 | 479,864 | +0.26(+4.17%) |
Oct 29, 2018 | 6.420 | 6.485 | 6.160 | 6.230 | 436,879 | -0.11(-1.74%) |
Oct 26, 2018 | 6.370 | 6.630 | 6.170 | 6.340 | 435,700 | -0.11(-1.71%) |
Oct 25, 2018 | 6.190 | 6.500 | 6.080 | 6.450 | 627,877 | +0.31(+5.05%) |
Oct 24, 2018 | 6.660 | 6.780 | 6.140 | 6.140 | 993,841 | -0.52(-7.81%) |
Oct 23, 2018 | 6.490 | 6.740 | 6.360 | 6.660 | 427,076 | +0.07(+1.06%) |
Oct 22, 2018 | 6.870 | 6.920 | 6.530 | 6.590 | 446,187 | -0.24(-3.51%) |
Oct 19, 2018 | 6.590 | 6.840 | 6.570 | 6.830 | 740,000 | +0.23(+3.48%) |
Oct 18, 2018 | 6.630 | 6.740 | 6.575 | 6.600 | 721,611 | -0.06(-0.90%) |
Oct 17, 2018 | 6.240 | 6.710 | 6.230 | 6.660 | 987,226 | +0.40(+6.39%) |
Oct 16, 2018 | 6.110 | 6.270 | 6.060 | 6.260 | 602,480 | +0.19(+3.13%) |
Oct 15, 2018 | 6.030 | 6.180 | 5.970 | 6.070 | 412,620 | +0.02(+0.33%) |
Oct 12, 2018 | 6.100 | 6.150 | 5.970 | 6.050 | 959,900 | +0.02(+0.33%) |
Oct 11, 2018 | 5.960 | 6.190 | 5.920 | 6.030 | 931,677 | +0.02(+0.33%) |
Oct 10, 2018 | 5.930 | 6.130 | 5.860 | 6.010 | 897,414 | +0.07(+1.18%) |
Oct 09, 2018 | 6.340 | 6.380 | 5.900 | 5.940 | 904,288 | +0.25(+4.39%) |
Oct 08, 2018 | 5.970 | 6.050 | 5.660 | 5.690 | 456,656 | -0.28(-4.69%) |
Oct 05, 2018 | 6.340 | 6.365 | 5.960 | 5.970 | 1,029,600 | -0.39(-6.13%) |
Oct 04, 2018 | 6.570 | 6.580 | 6.300 | 6.360 | 633,251 | -0.21(-3.20%) |
Oct 03, 2018 | 6.730 | 6.790 | 6.550 | 6.570 | 578,537 | -0.12(-1.79%) |
Oct 02, 2018 | 6.950 | 7.070 | 6.620 | 6.690 | 776,806 | -0.26(-3.74%) |
Oct 01, 2018 | 7.050 | 7.245 | 6.940 | 6.950 | 671,921 | -0.05(-0.71%) |
Sep 28, 2018 | 6.950 | 7.075 | 6.925 | 7.000 | 403,000 | +0.05(+0.72%) |
Sep 27, 2018 | 7.000 | 7.050 | 6.900 | 6.950 | 406,610 | +0.00(+0.00%) |
Sep 26, 2018 | 7.200 | 7.300 | 6.950 | 6.950 | 450,136 | -0.25(-3.47%) |
Sep 25, 2018 | 7.600 | 7.600 | 7.150 | 7.200 | 754,799 | -0.35(-4.64%) |
Sep 24, 2018 | 7.700 | 7.750 | 7.500 | 7.550 | 587,390 | -0.20(-2.58%) |
Sep 21, 2018 | 7.500 | 7.800 | 7.400 | 7.750 | 1,132,500 | +0.20(+2.65%) |
Sep 20, 2018 | 7.500 | 7.700 | 7.400 | 7.550 | 604,617 | +0.10(+1.34%) |
Sep 19, 2018 | 7.250 | 7.600 | 7.250 | 7.450 | 662,715 | +0.15(+2.05%) |
Sep 18, 2018 | 7.150 | 7.350 | 7.100 | 7.300 | 534,445 | +0.15(+2.10%) |
Sep 17, 2018 | 6.800 | 7.250 | 6.800 | 7.150 | 845,654 | +0.35(+5.15%) |
Sep 14, 2018 | 6.650 | 7.100 | 6.600 | 6.800 | 1,479,600 | +0.15(+2.26%) |
Sep 13, 2018 | 6.000 | 6.875 | 5.900 | 6.650 | 3,683,262 | +0.80(+13.68%) |
Sep 12, 2018 | 6.000 | 6.100 | 5.850 | 5.850 | 882,857 | -0.15(-2.50%) |
Sep 11, 2018 | 5.950 | 6.050 | 5.950 | 6.000 | 911,122 | +0.05(+0.84%) |
Sep 10, 2018 | 5.950 | 6.100 | 5.900 | 5.950 | 688,862 | +0.05(+0.85%) |
Sep 07, 2018 | 5.950 | 6.025 | 5.750 | 5.900 | 606,600 | -0.05(-0.84%) |
Sep 06, 2018 | 5.950 | 6.075 | 5.900 | 5.950 | 377,676 | -0.10(-1.65%) |
Sep 05, 2018 | 6.100 | 6.200 | 5.950 | 6.050 | 315,327 | -0.05(-0.82%) |