Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.720 | 8.755 | 7.370 | 7.870 | 472,700 | -0.81(-9.33%) |
Nov 29, 2018 | 8.560 | 8.760 | 8.345 | 8.680 | 149,491 | +0.03(+0.35%) |
Nov 28, 2018 | 8.590 | 8.720 | 8.410 | 8.650 | 203,548 | +0.09(+1.05%) |
Nov 27, 2018 | 8.500 | 8.610 | 8.300 | 8.560 | 123,997 | -0.04(-0.47%) |
Nov 26, 2018 | 9.110 | 9.140 | 8.480 | 8.600 | 148,675 | -0.50(-5.49%) |
Nov 23, 2018 | 9.420 | 9.570 | 8.990 | 9.100 | 70,100 | -0.31(-3.29%) |
Nov 21, 2018 | 9.410 | 9.410 | 9.410 | 0 | +0.05(+0.53%) | |
Nov 20, 2018 | 9.810 | 9.860 | 9.100 | 9.360 | 472,717 | -0.55(-5.55%) |
Nov 19, 2018 | 10.30 | 10.50 | 9.800 | 9.910 | 151,773 | -0.41(-3.97%) |
Nov 16, 2018 | 10.20 | 10.47 | 9.950 | 10.32 | 174,200 | +0.01(+0.10%) |
Nov 15, 2018 | 10.25 | 10.62 | 10.03 | 10.31 | 280,996 | +0.02(+0.19%) |
Nov 14, 2018 | 11.18 | 11.18 | 10.00 | 10.29 | 311,591 | -0.99(-8.78%) |
Nov 13, 2018 | 10.87 | 11.72 | 10.50 | 11.28 | 490,210 | +0.92(+8.88%) |
Nov 12, 2018 | 10.79 | 10.89 | 10.20 | 10.36 | 190,039 | -0.51(-4.69%) |
Nov 09, 2018 | 11.00 | 11.05 | 10.60 | 10.87 | 121,600 | -0.20(-1.81%) |
Nov 08, 2018 | 11.04 | 11.31 | 10.88 | 11.07 | 109,022 | +0.01(+0.09%) |
Nov 07, 2018 | 12.05 | 12.05 | 10.87 | 11.06 | 189,200 | -0.86(-7.21%) |
Nov 06, 2018 | 11.23 | 11.99 | 11.22 | 11.92 | 302,743 | +0.65(+5.77%) |
Nov 05, 2018 | 10.99 | 11.37 | 10.90 | 11.27 | 304,686 | +0.20(+1.81%) |
Nov 02, 2018 | 10.90 | 11.45 | 10.87 | 11.07 | 82,200 | +0.17(+1.56%) |
Nov 01, 2018 | 10.66 | 11.04 | 10.39 | 10.90 | 164,811 | +0.32(+3.02%) |
Oct 31, 2018 | 10.62 | 11.09 | 10.52 | 10.58 | 199,424 | +0.08(+0.76%) |
Oct 30, 2018 | 11.00 | 11.59 | 10.47 | 10.50 | 200,913 | -0.52(-4.72%) |
Oct 29, 2018 | 11.24 | 11.53 | 10.73 | 11.02 | 380,685 | -0.17(-1.52%) |
Oct 26, 2018 | 11.23 | 11.55 | 11.06 | 11.19 | 175,400 | -0.19(-1.67%) |
Oct 25, 2018 | 11.34 | 11.55 | 11.06 | 11.38 | 151,384 | +0.12(+1.07%) |
Oct 24, 2018 | 10.99 | 11.45 | 10.91 | 11.26 | 94,239 | +0.24(+2.18%) |
Oct 23, 2018 | 10.64 | 11.25 | 10.51 | 11.02 | 161,233 | +0.18(+1.66%) |
Oct 22, 2018 | 11.39 | 11.52 | 10.68 | 10.84 | 266,863 | -0.55(-4.83%) |
Oct 19, 2018 | 11.42 | 11.87 | 11.27 | 11.39 | 176,300 | -0.03(-0.26%) |
Oct 18, 2018 | 11.66 | 11.73 | 11.13 | 11.42 | 304,600 | -0.37(-3.14%) |
Oct 17, 2018 | 11.10 | 11.99 | 10.94 | 11.79 | 256,859 | +0.74(+6.70%) |
Oct 16, 2018 | 11.06 | 11.08 | 10.78 | 11.05 | 531,885 | +0.07(+0.64%) |
Oct 15, 2018 | 10.92 | 11.15 | 10.70 | 10.98 | 265,477 | -0.01(-0.09%) |
Oct 12, 2018 | 10.15 | 11.14 | 10.10 | 10.99 | 476,900 | +0.99(+9.90%) |
Oct 11, 2018 | 10.36 | 10.40 | 9.780 | 10.00 | 363,176 | -0.43(-4.12%) |
Oct 10, 2018 | 10.69 | 10.99 | 10.42 | 10.43 | 152,264 | -0.31(-2.89%) |
Oct 09, 2018 | 10.66 | 10.81 | 10.58 | 10.74 | 316,516 | +0.09(+0.85%) |
Oct 08, 2018 | 10.98 | 11.21 | 10.41 | 10.65 | 140,717 | -0.35(-3.18%) |
Oct 05, 2018 | 10.90 | 11.18 | 10.81 | 11.00 | 196,000 | +0.09(+0.78%) |
Oct 04, 2018 | 11.49 | 11.49 | 10.33 | 10.91 | 352,689 | -0.62(-5.42%) |
Oct 03, 2018 | 11.00 | 11.83 | 10.96 | 11.54 | 455,451 | +0.41(+3.68%) |
Oct 02, 2018 | 11.57 | 11.73 | 10.85 | 11.13 | 240,991 | -0.54(-4.63%) |
Oct 01, 2018 | 12.48 | 12.48 | 11.51 | 11.67 | 311,503 | -0.76(-6.11%) |
Sep 28, 2018 | 12.59 | 12.77 | 12.36 | 12.43 | 127,000 | -0.24(-1.89%) |
Sep 27, 2018 | 13.10 | 13.40 | 12.58 | 12.67 | 116,982 | -0.39(-2.99%) |
Sep 26, 2018 | 13.01 | 13.48 | 12.60 | 13.06 | 274,873 | +0.12(+0.93%) |
Sep 25, 2018 | 13.85 | 13.99 | 12.85 | 12.94 | 185,595 | -0.87(-6.30%) |
Sep 24, 2018 | 13.54 | 13.92 | 13.46 | 13.81 | 251,204 | +0.24(+1.77%) |
Sep 21, 2018 | 13.69 | 13.98 | 13.51 | 13.57 | 373,200 | -0.12(-0.88%) |
Sep 20, 2018 | 13.69 | 13.77 | 13.55 | 13.69 | 124,271 | +0.03(+0.22%) |
Sep 19, 2018 | 13.66 | 14.20 | 13.49 | 13.66 | 118,341 | +0.01(+0.07%) |
Sep 18, 2018 | 13.52 | 13.94 | 13.47 | 13.65 | 161,898 | +0.12(+0.89%) |
Sep 17, 2018 | 13.50 | 13.79 | 13.40 | 13.53 | 373,844 | +0.04(+0.30%) |
Sep 14, 2018 | 13.67 | 13.79 | 13.44 | 13.49 | 95,700 | -0.08(-0.59%) |
Sep 13, 2018 | 13.85 | 14.23 | 13.26 | 13.57 | 132,714 | -0.26(-1.88%) |
Sep 12, 2018 | 14.26 | 14.37 | 13.55 | 13.83 | 207,969 | -0.50(-3.49%) |
Sep 11, 2018 | 14.53 | 14.77 | 14.30 | 14.33 | 87,608 | -0.22(-1.51%) |
Sep 10, 2018 | 14.73 | 15.04 | 14.22 | 14.55 | 198,587 | -0.06(-0.41%) |
Sep 07, 2018 | 14.22 | 14.94 | 13.93 | 14.61 | 163,600 | +0.36(+2.53%) |
Sep 06, 2018 | 14.77 | 14.98 | 14.11 | 14.25 | 169,361 | -0.54(-3.65%) |
Sep 05, 2018 | 14.84 | 15.15 | 14.04 | 14.79 | 185,276 | -0.05(-0.34%) |