Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.243 | 9.243 | 9.042 | 9.078 | 2,137,542 | -0.15(-1.59%) |
Nov 29, 2018 | 9.399 | 9.417 | 9.188 | 9.225 | 1,887,220 | -0.10(-1.08%) |
Nov 28, 2018 | 9.051 | 9.399 | 9.042 | 9.326 | 2,111,041 | +0.27(+3.03%) |
Nov 27, 2018 | 9.069 | 9.182 | 9.005 | 9.051 | 2,949,560 | -0.16(-1.79%) |
Nov 26, 2018 | 9.261 | 9.362 | 9.207 | 9.216 | 1,972,479 | +0.02(+0.20%) |
Nov 23, 2018 | 9.344 | 9.417 | 9.197 | 9.197 | 1,552,401 | -0.18(-1.95%) |
Nov 21, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.39(+4.38%) | |
Nov 20, 2018 | 9.133 | 9.152 | 8.840 | 8.987 | 2,048,691 | -0.05(-0.51%) |
Nov 19, 2018 | 9.014 | 9.142 | 8.955 | 9.033 | 2,888,198 | +0.08(+0.92%) |
Nov 16, 2018 | 9.078 | 9.078 | 8.859 | 8.950 | 1,665,495 | +0.12(+1.35%) |
Nov 15, 2018 | 8.767 | 8.895 | 8.740 | 8.831 | 2,098,394 | +0.17(+2.01%) |
Nov 14, 2018 | 8.612 | 8.840 | 8.511 | 8.657 | 3,083,378 | +0.14(+1.61%) |
Nov 13, 2018 | 8.593 | 8.685 | 8.392 | 8.520 | 3,196,731 | -0.14(-1.59%) |
Nov 12, 2018 | 8.630 | 8.790 | 8.612 | 8.657 | 3,185,063 | -0.11(-1.25%) |
Nov 09, 2018 | 8.877 | 8.895 | 8.639 | 8.767 | 5,570,045 | -0.33(-3.62%) |
Nov 08, 2018 | 9.124 | 9.179 | 9.014 | 9.097 | 3,143,609 | -0.04(-0.40%) |
Nov 07, 2018 | 9.106 | 9.234 | 9.060 | 9.133 | 3,247,528 | +0.09(+1.01%) |
Nov 06, 2018 | 9.390 | 9.408 | 8.969 | 9.042 | 4,613,441 | -0.50(-5.27%) |
Nov 05, 2018 | 9.371 | 9.582 | 9.225 | 9.545 | 5,509,544 | +0.42(+4.61%) |
Nov 02, 2018 | 8.923 | 9.142 | 8.886 | 9.124 | 3,411,960 | +0.10(+1.12%) |
Nov 01, 2018 | 8.767 | 9.024 | 8.758 | 9.024 | 4,435,040 | +0.41(+4.78%) |
Oct 31, 2018 | 8.886 | 8.923 | 8.548 | 8.612 | 4,012,302 | -0.38(-4.27%) |
Oct 30, 2018 | 8.786 | 9.014 | 8.786 | 8.996 | 1,867,215 | +0.21(+2.40%) |
Oct 29, 2018 | 8.941 | 8.969 | 8.776 | 8.786 | 2,645,709 | -0.12(-1.34%) |
Oct 26, 2018 | 9.097 | 9.161 | 8.850 | 8.905 | 4,790,403 | +0.06(+0.72%) |
Oct 25, 2018 | 9.216 | 9.280 | 8.804 | 8.840 | 7,312,098 | -0.13(-1.43%) |
Oct 24, 2018 | 9.088 | 9.170 | 8.950 | 8.969 | 2,992,895 | -0.16(-1.80%) |
Oct 23, 2018 | 9.362 | 9.417 | 9.024 | 9.133 | 3,391,896 | +0.20(+2.25%) |
Oct 22, 2018 | 8.941 | 9.069 | 8.813 | 8.932 | 2,035,582 | -0.03(-0.31%) |
Oct 19, 2018 | 9.051 | 9.088 | 8.868 | 8.959 | 2,761,256 | -0.02(-0.20%) |
Oct 18, 2018 | 8.987 | 9.170 | 8.914 | 8.978 | 4,111,505 | +0.23(+2.62%) |
Oct 17, 2018 | 8.978 | 9.033 | 8.671 | 8.749 | 3,913,695 | -0.25(-2.75%) |
Oct 16, 2018 | 9.106 | 9.188 | 8.895 | 8.996 | 3,496,432 | -0.06(-0.71%) |
Oct 15, 2018 | 9.170 | 9.390 | 8.932 | 9.060 | 6,005,691 | +0.18(+2.06%) |
Oct 12, 2018 | 8.923 | 8.923 | 8.575 | 8.877 | 4,434,292 | +0.02(+0.21%) |
Oct 11, 2018 | 8.310 | 8.918 | 8.273 | 8.859 | 9,778,030 | +0.79(+9.75%) |
Oct 10, 2018 | 7.843 | 8.108 | 7.761 | 8.072 | 3,208,625 | +0.30(+3.89%) |
Oct 09, 2018 | 7.706 | 7.834 | 7.669 | 7.770 | 1,867,656 | +0.04(+0.47%) |
Oct 08, 2018 | 7.513 | 7.761 | 7.495 | 7.733 | 2,204,272 | -0.04(-0.47%) |
Oct 05, 2018 | 7.761 | 7.843 | 7.719 | 7.770 | 1,767,881 | +0.06(+0.83%) |
Oct 04, 2018 | 7.797 | 7.880 | 7.687 | 7.706 | 3,459,130 | -0.16(-1.98%) |
Oct 03, 2018 | 8.072 | 8.117 | 7.843 | 7.861 | 2,171,807 | -0.24(-2.94%) |
Oct 02, 2018 | 7.898 | 8.117 | 7.898 | 8.099 | 3,874,023 | +0.27(+3.51%) |
Oct 01, 2018 | 7.916 | 7.944 | 7.788 | 7.825 | 2,084,083 | -0.03(-0.35%) |
Sep 28, 2018 | 7.907 | 8.026 | 7.834 | 7.852 | 2,748,144 | -0.04(-0.46%) |
Sep 27, 2018 | 7.971 | 7.980 | 7.834 | 7.889 | 3,240,373 | -0.11(-1.37%) |
Sep 26, 2018 | 8.026 | 8.191 | 7.980 | 7.999 | 3,598,646 | -0.14(-1.69%) |
Sep 25, 2018 | 7.980 | 8.227 | 7.980 | 8.136 | 3,290,916 | +0.03(+0.34%) |
Sep 24, 2018 | 8.136 | 8.227 | 8.090 | 8.108 | 3,011,293 | +0.05(+0.57%) |
Sep 21, 2018 | 7.980 | 8.081 | 7.884 | 8.063 | 9,606,376 | +0.06(+0.80%) |
Sep 20, 2018 | 7.925 | 8.072 | 7.916 | 7.999 | 3,823,628 | +0.02(+0.23%) |
Sep 19, 2018 | 7.825 | 8.035 | 7.770 | 7.980 | 3,903,466 | +0.24(+3.07%) |
Sep 18, 2018 | 7.568 | 7.834 | 7.532 | 7.742 | 3,982,443 | +0.11(+1.44%) |
Sep 17, 2018 | 7.367 | 7.678 | 7.298 | 7.632 | 4,429,267 | +0.27(+3.73%) |
Sep 14, 2018 | 7.312 | 7.431 | 7.239 | 7.358 | 2,587,407 | +0.03(+0.37%) |
Sep 13, 2018 | 7.385 | 7.440 | 7.248 | 7.330 | 2,911,683 | +0.00(+0.00%) |
Sep 12, 2018 | 7.056 | 7.395 | 7.024 | 7.330 | 3,940,919 | +0.21(+2.96%) |
Sep 11, 2018 | 6.974 | 7.193 | 6.946 | 7.120 | 2,775,597 | -0.02(-0.26%) |
Sep 10, 2018 | 7.184 | 7.211 | 7.129 | 7.138 | 2,678,055 | -0.03(-0.38%) |
Sep 07, 2018 | 7.138 | 7.207 | 7.056 | 7.166 | 2,745,303 | +0.06(+0.90%) |
Sep 06, 2018 | 7.019 | 7.147 | 7.001 | 7.102 | 3,141,356 | +0.09(+1.31%) |
Sep 05, 2018 | 7.056 | 7.083 | 6.937 | 7.010 | 2,705,161 | -0.10(-1.42%) |