Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.585 | 7.672 | 7.272 | 7.498 | 1,593,386 | -0.13(-1.65%) |
Nov 29, 2018 | 7.624 | 7.769 | 7.349 | 7.624 | 2,025,925 | +0.00(+0.00%) |
Nov 28, 2018 | 7.431 | 7.700 | 7.219 | 7.624 | 2,195,987 | +0.19(+2.60%) |
Nov 27, 2018 | 7.711 | 7.807 | 7.363 | 7.431 | 1,844,742 | -0.35(-4.47%) |
Nov 26, 2018 | 7.624 | 7.807 | 7.624 | 7.778 | 985,557 | +0.21(+2.81%) |
Nov 23, 2018 | 7.402 | 7.701 | 7.402 | 7.566 | 961,295 | +0.19(+2.55%) |
Nov 21, 2018 | 7.378 | 7.378 | 7.378 | 0 | +0.13(+1.86%) | |
Nov 20, 2018 | 7.783 | 7.918 | 7.195 | 7.243 | 1,437,611 | -0.89(-10.90%) |
Nov 19, 2018 | 7.975 | 8.505 | 7.850 | 8.129 | 1,404,177 | -0.28(-3.32%) |
Nov 16, 2018 | 7.629 | 8.534 | 7.600 | 8.409 | 2,562,500 | +0.83(+10.93%) |
Nov 15, 2018 | 7.157 | 7.792 | 7.070 | 7.580 | 3,497,381 | +0.77(+11.32%) |
Nov 14, 2018 | 8.293 | 8.476 | 6.742 | 6.810 | 7,500,508 | -2.11(-23.65%) |
Nov 13, 2018 | 9.073 | 9.141 | 8.688 | 8.919 | 1,568,315 | -0.08(-0.86%) |
Nov 12, 2018 | 8.861 | 9.160 | 8.659 | 8.996 | 1,032,130 | +0.05(+0.54%) |
Nov 09, 2018 | 9.305 | 9.305 | 8.736 | 8.948 | 1,075,166 | -0.41(-4.42%) |
Nov 08, 2018 | 9.622 | 9.666 | 9.314 | 9.362 | 757,199 | -0.27(-2.80%) |
Nov 07, 2018 | 9.632 | 9.699 | 9.497 | 9.632 | 1,620,616 | +0.09(+0.91%) |
Nov 06, 2018 | 9.468 | 9.643 | 9.382 | 9.545 | 863,294 | +0.15(+1.64%) |
Nov 05, 2018 | 9.044 | 9.719 | 9.044 | 9.391 | 1,844,301 | +0.41(+4.61%) |
Nov 02, 2018 | 8.813 | 8.987 | 8.659 | 8.977 | 508,305 | +0.21(+2.42%) |
Nov 01, 2018 | 8.601 | 8.910 | 8.572 | 8.765 | 1,237,976 | +0.22(+2.59%) |
Oct 31, 2018 | 8.447 | 8.601 | 8.399 | 8.544 | 885,354 | +0.15(+1.84%) |
Oct 30, 2018 | 8.370 | 8.621 | 8.312 | 8.389 | 1,419,416 | -0.01(-0.11%) |
Oct 29, 2018 | 8.418 | 8.727 | 8.293 | 8.399 | 1,192,985 | +0.07(+0.81%) |
Oct 26, 2018 | 8.736 | 8.736 | 8.101 | 8.332 | 1,556,063 | -0.44(-5.05%) |
Oct 25, 2018 | 9.102 | 9.121 | 8.678 | 8.775 | 1,468,743 | +0.12(+1.33%) |
Oct 24, 2018 | 8.476 | 8.823 | 8.476 | 8.659 | 841,142 | +0.14(+1.70%) |
Oct 23, 2018 | 8.524 | 8.650 | 8.264 | 8.515 | 696,301 | -0.21(-2.43%) |
Oct 22, 2018 | 8.698 | 8.861 | 8.611 | 8.727 | 554,018 | +0.03(+0.33%) |
Oct 19, 2018 | 8.563 | 8.833 | 8.495 | 8.698 | 629,775 | +0.16(+1.92%) |
Oct 18, 2018 | 8.688 | 8.755 | 8.433 | 8.534 | 631,695 | -0.21(-2.42%) |
Oct 17, 2018 | 8.611 | 8.794 | 8.505 | 8.746 | 691,774 | +0.12(+1.34%) |
Oct 16, 2018 | 8.457 | 8.755 | 8.409 | 8.630 | 640,371 | +0.21(+2.52%) |
Oct 15, 2018 | 8.255 | 8.582 | 8.178 | 8.418 | 3,366,169 | +0.18(+2.22%) |
Oct 12, 2018 | 8.833 | 8.900 | 8.139 | 8.235 | 1,392,753 | -0.46(-5.32%) |
Oct 11, 2018 | 8.447 | 8.900 | 8.418 | 8.698 | 1,720,683 | +0.19(+2.27%) |
Oct 10, 2018 | 9.141 | 9.160 | 8.447 | 8.505 | 1,545,148 | -0.58(-6.36%) |
Oct 09, 2018 | 9.391 | 9.593 | 8.958 | 9.083 | 1,981,016 | -0.50(-5.23%) |
Oct 08, 2018 | 9.680 | 9.757 | 9.536 | 9.584 | 1,409,471 | -0.13(-1.29%) |
Oct 05, 2018 | 9.776 | 9.873 | 9.699 | 9.709 | 887,977 | -0.07(-0.69%) |
Oct 04, 2018 | 9.921 | 9.959 | 9.719 | 9.776 | 1,048,610 | -0.15(-1.55%) |
Oct 03, 2018 | 10.15 | 10.21 | 9.911 | 9.931 | 883,942 | -0.22(-2.18%) |
Oct 02, 2018 | 10.29 | 10.30 | 10.07 | 10.15 | 602,038 | -0.10(-0.94%) |
Oct 01, 2018 | 10.39 | 10.55 | 10.23 | 10.25 | 1,015,148 | -0.15(-1.48%) |
Sep 28, 2018 | 10.34 | 10.42 | 10.24 | 10.40 | 772,529 | +0.02(+0.19%) |
Sep 27, 2018 | 10.33 | 10.50 | 10.30 | 10.38 | 657,679 | +0.08(+0.75%) |
Sep 26, 2018 | 10.44 | 10.53 | 10.22 | 10.31 | 754,829 | -0.12(-1.11%) |
Sep 25, 2018 | 10.45 | 10.60 | 10.34 | 10.42 | 1,014,557 | -0.03(-0.28%) |
Sep 24, 2018 | 10.61 | 10.65 | 10.22 | 10.45 | 977,530 | -0.21(-1.99%) |
Sep 21, 2018 | 10.89 | 10.89 | 10.65 | 10.66 | 741,071 | -0.15(-1.42%) |
Sep 20, 2018 | 11.09 | 11.09 | 10.72 | 10.82 | 1,119,034 | -0.31(-2.77%) |
Sep 19, 2018 | 11.06 | 11.17 | 10.93 | 11.12 | 1,078,876 | +0.13(+1.14%) |
Sep 18, 2018 | 10.64 | 11.00 | 10.64 | 11.00 | 732,071 | +0.32(+2.98%) |
Sep 17, 2018 | 10.63 | 10.75 | 10.55 | 10.68 | 544,741 | -0.02(-0.18%) |
Sep 14, 2018 | 10.96 | 11.04 | 10.60 | 10.70 | 1,085,444 | -0.10(-0.89%) |
Sep 13, 2018 | 10.63 | 11.02 | 10.63 | 10.80 | 699,954 | +0.27(+2.56%) |
Sep 12, 2018 | 10.70 | 10.77 | 10.51 | 10.53 | 773,964 | -0.13(-1.26%) |
Sep 11, 2018 | 10.45 | 10.73 | 10.31 | 10.66 | 861,133 | +0.16(+1.56%) |
Sep 10, 2018 | 10.54 | 10.76 | 10.44 | 10.50 | 763,116 | -0.01(-0.09%) |
Sep 07, 2018 | 10.79 | 10.84 | 10.51 | 10.51 | 1,052,222 | -0.37(-3.37%) |
Sep 06, 2018 | 10.80 | 10.93 | 10.73 | 10.87 | 1,354,514 | +0.01(+0.09%) |
Sep 05, 2018 | 10.88 | 11.00 | 10.57 | 10.86 | 1,134,853 | +0.11(+0.99%) |