Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.880 | 10.23 | 9.850 | 10.05 | 257,800 | +0.09(+0.90%) |
Nov 29, 2018 | 10.21 | 10.51 | 9.900 | 9.960 | 195,709 | -0.34(-3.30%) |
Nov 28, 2018 | 10.09 | 10.33 | 9.800 | 10.30 | 154,173 | +0.30(+3.00%) |
Nov 27, 2018 | 9.960 | 10.58 | 9.900 | 10.00 | 164,123 | -0.07(-0.70%) |
Nov 26, 2018 | 10.02 | 10.39 | 9.908 | 10.07 | 386,024 | +0.16(+1.61%) |
Nov 23, 2018 | 9.580 | 9.990 | 9.580 | 9.910 | 66,800 | +0.21(+2.16%) |
Nov 21, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.17(+1.78%) | |
Nov 20, 2018 | 9.230 | 9.660 | 9.074 | 9.530 | 204,821 | +0.08(+0.85%) |
Nov 19, 2018 | 10.08 | 10.08 | 9.370 | 9.450 | 100,242 | -0.72(-7.08%) |
Nov 16, 2018 | 9.680 | 10.32 | 9.680 | 10.17 | 197,600 | +0.47(+4.85%) |
Nov 15, 2018 | 9.120 | 9.800 | 9.120 | 9.700 | 108,583 | +0.55(+6.01%) |
Nov 14, 2018 | 9.370 | 9.430 | 9.070 | 9.150 | 300,864 | -0.17(-1.82%) |
Nov 13, 2018 | 9.520 | 9.790 | 9.280 | 9.320 | 129,873 | -0.04(-0.43%) |
Nov 12, 2018 | 10.25 | 10.52 | 9.170 | 9.360 | 219,032 | -0.69(-6.87%) |
Nov 09, 2018 | 11.40 | 11.40 | 10.00 | 10.05 | 340,400 | -1.65(-14.10%) |
Nov 08, 2018 | 11.55 | 11.91 | 11.55 | 11.70 | 94,174 | -0.30(-2.50%) |
Nov 07, 2018 | 11.65 | 12.07 | 11.25 | 12.00 | 129,119 | +0.46(+3.99%) |
Nov 06, 2018 | 11.68 | 11.84 | 11.40 | 11.54 | 59,628 | -0.12(-1.03%) |
Nov 05, 2018 | 11.53 | 11.83 | 11.25 | 11.66 | 100,661 | +0.13(+1.13%) |
Nov 02, 2018 | 11.40 | 11.75 | 11.18 | 11.53 | 113,600 | +0.14(+1.23%) |
Nov 01, 2018 | 11.00 | 11.44 | 10.77 | 11.39 | 146,105 | +0.57(+5.27%) |
Oct 31, 2018 | 11.43 | 11.67 | 10.79 | 10.82 | 125,380 | -0.60(-5.25%) |
Oct 30, 2018 | 10.39 | 11.45 | 10.36 | 11.42 | 391,437 | +1.03(+9.91%) |
Oct 29, 2018 | 11.00 | 11.00 | 10.18 | 10.39 | 151,665 | -0.57(-5.20%) |
Oct 26, 2018 | 10.89 | 11.14 | 10.84 | 10.96 | 112,100 | -0.17(-1.53%) |
Oct 25, 2018 | 10.91 | 11.28 | 10.81 | 11.13 | 151,059 | +0.33(+3.06%) |
Oct 24, 2018 | 11.30 | 11.36 | 10.77 | 10.80 | 189,615 | -0.31(-2.79%) |
Oct 23, 2018 | 10.84 | 11.44 | 10.66 | 11.11 | 113,072 | +0.05(+0.45%) |
Oct 22, 2018 | 11.39 | 11.39 | 10.82 | 11.06 | 166,060 | -0.35(-3.07%) |
Oct 19, 2018 | 11.62 | 11.82 | 11.34 | 11.41 | 150,700 | -0.28(-2.40%) |
Oct 18, 2018 | 11.55 | 11.98 | 11.55 | 11.69 | 189,227 | +0.08(+0.69%) |
Oct 17, 2018 | 11.40 | 11.66 | 10.96 | 11.61 | 220,283 | +0.11(+0.96%) |
Oct 16, 2018 | 10.59 | 11.59 | 10.54 | 11.50 | 232,229 | +0.95(+9.00%) |
Oct 15, 2018 | 10.24 | 10.60 | 10.03 | 10.55 | 125,949 | +0.31(+3.03%) |
Oct 12, 2018 | 10.23 | 10.54 | 10.09 | 10.24 | 99,500 | +0.22(+2.20%) |
Oct 11, 2018 | 10.05 | 10.34 | 9.820 | 10.02 | 318,446 | -0.08(-0.79%) |
Oct 10, 2018 | 10.62 | 10.66 | 10.09 | 10.10 | 189,693 | -0.51(-4.81%) |
Oct 09, 2018 | 10.76 | 10.78 | 10.52 | 10.61 | 205,714 | -0.03(-0.28%) |
Oct 08, 2018 | 11.06 | 11.18 | 10.59 | 10.64 | 284,573 | -0.44(-3.97%) |
Oct 05, 2018 | 11.15 | 11.46 | 10.82 | 11.08 | 163,800 | -0.10(-0.89%) |
Oct 04, 2018 | 11.45 | 11.59 | 11.11 | 11.18 | 145,509 | -0.32(-2.78%) |
Oct 03, 2018 | 11.42 | 11.80 | 11.28 | 11.50 | 267,458 | +0.14(+1.23%) |
Oct 02, 2018 | 12.21 | 12.21 | 11.10 | 11.36 | 357,290 | -0.90(-7.34%) |
Oct 01, 2018 | 12.73 | 12.84 | 12.02 | 12.26 | 290,618 | -0.38(-3.01%) |
Sep 28, 2018 | 12.39 | 12.95 | 11.86 | 12.64 | 1,684,900 | +1.83(+16.93%) |
Sep 27, 2018 | 11.89 | 11.91 | 10.75 | 10.81 | 1,221,385 | -2.38(-18.04%) |
Sep 26, 2018 | 13.07 | 13.37 | 13.00 | 13.19 | 141,441 | +0.12(+0.92%) |
Sep 25, 2018 | 12.83 | 13.31 | 12.83 | 13.07 | 224,982 | +0.25(+1.95%) |
Sep 24, 2018 | 12.91 | 13.15 | 12.69 | 12.82 | 214,678 | -0.09(-0.70%) |
Sep 21, 2018 | 12.50 | 12.94 | 12.20 | 12.91 | 538,300 | +0.54(+4.37%) |
Sep 20, 2018 | 11.89 | 12.44 | 11.80 | 12.37 | 244,332 | +0.54(+4.56%) |
Sep 19, 2018 | 11.71 | 11.99 | 11.58 | 11.83 | 199,058 | +0.31(+2.69%) |
Sep 18, 2018 | 10.82 | 12.15 | 10.81 | 11.52 | 353,657 | +1.03(+9.82%) |
Sep 17, 2018 | 10.95 | 11.05 | 10.34 | 10.49 | 257,827 | -0.46(-4.20%) |
Sep 14, 2018 | 11.36 | 11.36 | 10.88 | 10.95 | 178,600 | -0.29(-2.58%) |
Sep 13, 2018 | 11.16 | 11.49 | 11.03 | 11.24 | 144,832 | +0.15(+1.35%) |
Sep 12, 2018 | 11.15 | 11.33 | 10.90 | 11.09 | 248,793 | -0.07(-0.63%) |
Sep 11, 2018 | 11.08 | 11.36 | 10.97 | 11.16 | 140,364 | +0.04(+0.31%) |
Sep 10, 2018 | 10.80 | 11.22 | 10.71 | 11.12 | 284,138 | +0.36(+3.30%) |
Sep 07, 2018 | 12.40 | 12.55 | 10.73 | 10.77 | 383,200 | -1.74(-13.91%) |
Sep 06, 2018 | 12.62 | 12.86 | 12.41 | 12.51 | 108,486 | -0.10(-0.79%) |
Sep 05, 2018 | 13.45 | 13.50 | 12.57 | 12.61 | 155,439 | -0.82(-6.11%) |