Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.097 | 8.479 | 8.097 | 8.479 | 57,164 | +0.32(+3.90%) |
Nov 29, 2018 | 8.305 | 8.305 | 8.160 | 8.160 | 64,317 | -0.15(-1.80%) |
Nov 28, 2018 | 8.146 | 8.310 | 7.862 | 8.310 | 83,868 | +0.33(+4.11%) |
Nov 27, 2018 | 7.800 | 8.094 | 7.764 | 7.982 | 61,520 | +0.07(+0.84%) |
Nov 26, 2018 | 7.820 | 7.915 | 7.668 | 7.915 | 72,173 | +0.32(+4.16%) |
Nov 23, 2018 | 7.526 | 7.724 | 7.526 | 7.600 | 32,256 | -0.04(-0.58%) |
Nov 21, 2018 | 7.644 | 7.644 | 7.644 | 0 | -0.02(-0.29%) | |
Nov 20, 2018 | 7.230 | 7.847 | 7.178 | 7.666 | 203,039 | +0.03(+0.38%) |
Nov 19, 2018 | 8.246 | 8.246 | 7.626 | 7.636 | 266,393 | -0.66(-7.97%) |
Nov 16, 2018 | 7.871 | 8.346 | 7.842 | 8.297 | 288,679 | -0.34(-3.89%) |
Nov 15, 2018 | 8.126 | 8.709 | 8.126 | 8.633 | 162,260 | +0.52(+6.37%) |
Nov 14, 2018 | 8.315 | 8.376 | 8.011 | 8.116 | 124,944 | -0.00(-0.03%) |
Nov 13, 2018 | 8.170 | 8.430 | 8.057 | 8.119 | 188,568 | +0.25(+3.24%) |
Nov 12, 2018 | 8.263 | 8.263 | 7.825 | 7.864 | 205,048 | -0.84(-9.60%) |
Nov 09, 2018 | 8.817 | 8.817 | 8.591 | 8.699 | 173,125 | -0.28(-3.11%) |
Nov 08, 2018 | 8.920 | 9.111 | 8.878 | 8.978 | 152,893 | -0.12(-1.29%) |
Nov 07, 2018 | 9.084 | 9.138 | 8.927 | 9.096 | 94,137 | +0.25(+2.88%) |
Nov 06, 2018 | 8.795 | 8.911 | 8.741 | 8.841 | 62,954 | +0.12(+1.32%) |
Nov 05, 2018 | 8.765 | 8.765 | 8.418 | 8.726 | 77,371 | -0.04(-0.47%) |
Nov 02, 2018 | 9.177 | 9.177 | 8.613 | 8.768 | 112,695 | -0.34(-3.69%) |
Nov 01, 2018 | 8.596 | 9.140 | 8.481 | 9.103 | 155,437 | +0.68(+8.05%) |
Oct 31, 2018 | 8.572 | 8.586 | 8.305 | 8.425 | 181,908 | +0.14(+1.65%) |
Oct 30, 2018 | 7.587 | 8.288 | 7.587 | 8.288 | 246,488 | +0.72(+9.51%) |
Oct 29, 2018 | 8.048 | 8.163 | 7.298 | 7.568 | 149,063 | -0.24(-3.07%) |
Oct 26, 2018 | 7.619 | 8.062 | 7.555 | 7.808 | 156,384 | -0.20(-2.48%) |
Oct 25, 2018 | 7.720 | 8.109 | 7.641 | 8.006 | 287,576 | +0.39(+5.18%) |
Oct 24, 2018 | 8.525 | 8.525 | 7.592 | 7.612 | 203,851 | -1.14(-13.04%) |
Oct 23, 2018 | 8.408 | 8.858 | 8.275 | 8.753 | 122,249 | -0.17(-1.89%) |
Oct 22, 2018 | 8.866 | 9.015 | 8.738 | 8.922 | 55,800 | +0.11(+1.22%) |
Oct 19, 2018 | 9.216 | 9.253 | 8.736 | 8.814 | 113,920 | -0.27(-3.02%) |
Oct 18, 2018 | 9.463 | 9.463 | 9.071 | 9.089 | 42,864 | -0.45(-4.68%) |
Oct 17, 2018 | 9.767 | 9.767 | 9.434 | 9.534 | 157,544 | -0.10(-0.99%) |
Oct 16, 2018 | 9.238 | 9.630 | 9.238 | 9.630 | 101,380 | +0.60(+6.59%) |
Oct 15, 2018 | 9.179 | 9.245 | 9.010 | 9.035 | 49,557 | -0.22(-2.36%) |
Oct 12, 2018 | 9.417 | 9.417 | 8.976 | 9.253 | 83,296 | +0.34(+3.85%) |
Oct 11, 2018 | 9.120 | 9.453 | 8.768 | 8.910 | 369,840 | -0.29(-3.12%) |
Oct 10, 2018 | 9.872 | 9.872 | 9.179 | 9.196 | 260,664 | -0.91(-9.04%) |
Oct 09, 2018 | 10.22 | 10.22 | 10.05 | 10.11 | 86,126 | -0.04(-0.43%) |
Oct 08, 2018 | 10.28 | 10.41 | 9.981 | 10.15 | 98,636 | -0.19(-1.87%) |
Oct 05, 2018 | 10.78 | 10.78 | 10.20 | 10.35 | 61,247 | -0.53(-4.86%) |
Oct 04, 2018 | 11.15 | 11.15 | 10.71 | 10.88 | 96,930 | -0.38(-3.39%) |
Oct 03, 2018 | 11.35 | 11.44 | 11.18 | 11.26 | 61,778 | +0.04(+0.37%) |
Oct 02, 2018 | 11.23 | 11.51 | 11.17 | 11.22 | 94,929 | +0.14(+1.26%) |
Oct 01, 2018 | 11.13 | 11.23 | 11.05 | 11.08 | 77,351 | +0.07(+0.62%) |
Sep 28, 2018 | 10.66 | 11.05 | 10.66 | 11.01 | 51,447 | +0.32(+3.02%) |
Sep 27, 2018 | 10.67 | 10.76 | 10.67 | 10.69 | 11,310 | +0.09(+0.83%) |
Sep 26, 2018 | 10.76 | 10.83 | 10.60 | 10.60 | 47,707 | -0.19(-1.77%) |
Sep 25, 2018 | 10.93 | 10.93 | 10.73 | 10.79 | 48,091 | -0.29(-2.61%) |
Sep 24, 2018 | 10.92 | 11.09 | 10.82 | 11.08 | 30,800 | +0.07(+0.67%) |
Sep 21, 2018 | 11.16 | 11.16 | 10.94 | 11.00 | 104,263 | -0.10(-0.88%) |
Sep 20, 2018 | 11.01 | 11.17 | 11.01 | 11.10 | 55,860 | +0.23(+2.11%) |
Sep 19, 2018 | 10.81 | 10.91 | 10.79 | 10.87 | 49,984 | +0.05(+0.45%) |
Sep 18, 2018 | 10.80 | 10.97 | 10.76 | 10.82 | 36,426 | +0.23(+2.15%) |
Sep 17, 2018 | 10.82 | 10.87 | 10.58 | 10.59 | 85,009 | -0.26(-2.41%) |
Sep 14, 2018 | 10.82 | 10.94 | 10.75 | 10.86 | 59,695 | +0.16(+1.51%) |
Sep 13, 2018 | 10.58 | 10.88 | 10.58 | 10.70 | 84,624 | +0.31(+2.99%) |
Sep 12, 2018 | 10.49 | 10.49 | 9.966 | 10.38 | 139,381 | -0.25(-2.35%) |
Sep 11, 2018 | 10.93 | 10.93 | 10.63 | 10.63 | 100,129 | -0.34(-3.10%) |
Sep 10, 2018 | 10.90 | 10.97 | 10.79 | 10.97 | 43,426 | +0.19(+1.79%) |
Sep 07, 2018 | 10.79 | 11.11 | 10.77 | 10.78 | 79,730 | -0.10(-0.90%) |
Sep 06, 2018 | 11.30 | 11.30 | 10.86 | 10.88 | 117,396 | -0.51(-4.50%) |
Sep 05, 2018 | 11.62 | 11.62 | 11.25 | 11.39 | 47,122 | -0.19(-1.62%) |