Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.330 | 9.330 | 9.127 | 9.164 | 2,117,598 | -0.15(-1.59%) |
Nov 29, 2018 | 9.487 | 9.506 | 9.275 | 9.312 | 1,869,611 | -0.10(-1.08%) |
Nov 28, 2018 | 9.136 | 9.487 | 9.127 | 9.413 | 2,091,344 | +0.28(+3.03%) |
Nov 27, 2018 | 9.155 | 9.268 | 9.090 | 9.136 | 2,922,040 | -0.17(-1.79%) |
Nov 26, 2018 | 9.349 | 9.450 | 9.293 | 9.302 | 1,954,075 | +0.02(+0.20%) |
Nov 23, 2018 | 9.432 | 9.506 | 9.284 | 9.284 | 1,537,916 | -0.18(-1.95%) |
Nov 21, 2018 | 9.469 | 9.469 | 9.469 | 0 | +0.40(+4.38%) | |
Nov 20, 2018 | 9.219 | 9.238 | 8.924 | 9.072 | 2,029,576 | -0.05(-0.51%) |
Nov 19, 2018 | 9.099 | 9.229 | 9.039 | 9.118 | 2,861,250 | +0.08(+0.92%) |
Nov 16, 2018 | 9.164 | 9.164 | 8.942 | 9.035 | 1,649,955 | +0.12(+1.35%) |
Nov 15, 2018 | 8.850 | 8.979 | 8.822 | 8.915 | 2,078,815 | +0.18(+2.01%) |
Nov 14, 2018 | 8.693 | 8.924 | 8.591 | 8.739 | 3,054,609 | +0.14(+1.61%) |
Nov 13, 2018 | 8.674 | 8.767 | 8.471 | 8.600 | 3,166,904 | -0.14(-1.59%) |
Nov 12, 2018 | 8.711 | 8.873 | 8.693 | 8.739 | 3,155,345 | -0.11(-1.25%) |
Nov 09, 2018 | 8.961 | 8.979 | 8.720 | 8.850 | 5,518,075 | -0.33(-3.62%) |
Nov 08, 2018 | 9.210 | 9.266 | 9.099 | 9.182 | 3,114,278 | -0.04(-0.40%) |
Nov 07, 2018 | 9.192 | 9.321 | 9.145 | 9.219 | 3,217,227 | +0.09(+1.01%) |
Nov 06, 2018 | 9.478 | 9.496 | 9.053 | 9.127 | 4,570,396 | -0.51(-5.27%) |
Nov 05, 2018 | 9.460 | 9.672 | 9.312 | 9.635 | 5,458,138 | +0.42(+4.61%) |
Nov 02, 2018 | 9.007 | 9.229 | 8.970 | 9.210 | 3,380,125 | +0.10(+1.12%) |
Nov 01, 2018 | 8.850 | 9.108 | 8.841 | 9.108 | 4,393,659 | +0.42(+4.78%) |
Oct 31, 2018 | 8.970 | 9.007 | 8.628 | 8.693 | 3,974,866 | -0.39(-4.27%) |
Oct 30, 2018 | 8.868 | 9.099 | 8.868 | 9.081 | 1,849,794 | +0.21(+2.40%) |
Oct 29, 2018 | 9.025 | 9.053 | 8.859 | 8.868 | 2,621,023 | -0.12(-1.34%) |
Oct 26, 2018 | 9.182 | 9.247 | 8.933 | 8.988 | 4,745,707 | +0.06(+0.72%) |
Oct 25, 2018 | 9.302 | 9.367 | 8.887 | 8.924 | 7,243,873 | -0.13(-1.43%) |
Oct 24, 2018 | 9.173 | 9.256 | 9.035 | 9.053 | 2,964,970 | -0.17(-1.80%) |
Oct 23, 2018 | 9.450 | 9.506 | 9.108 | 9.219 | 3,360,248 | +0.20(+2.25%) |
Oct 22, 2018 | 9.025 | 9.155 | 8.896 | 9.016 | 2,016,589 | -0.03(-0.31%) |
Oct 19, 2018 | 9.136 | 9.173 | 8.951 | 9.044 | 2,735,493 | -0.02(-0.20%) |
Oct 18, 2018 | 9.072 | 9.256 | 8.998 | 9.062 | 4,073,143 | +0.23(+2.61%) |
Oct 17, 2018 | 9.062 | 9.118 | 8.753 | 8.831 | 3,877,178 | -0.25(-2.75%) |
Oct 16, 2018 | 9.192 | 9.275 | 8.979 | 9.081 | 3,463,809 | -0.06(-0.71%) |
Oct 15, 2018 | 9.256 | 9.478 | 9.016 | 9.145 | 5,949,656 | +0.18(+2.06%) |
Oct 12, 2018 | 9.007 | 9.007 | 8.656 | 8.961 | 4,392,918 | +0.02(+0.21%) |
Oct 11, 2018 | 8.388 | 9.002 | 8.351 | 8.942 | 9,686,798 | +0.79(+9.75%) |
Oct 10, 2018 | 7.917 | 8.185 | 7.834 | 8.148 | 3,178,687 | +0.30(+3.89%) |
Oct 09, 2018 | 7.778 | 7.908 | 7.741 | 7.843 | 1,850,230 | +0.04(+0.47%) |
Oct 08, 2018 | 7.584 | 7.834 | 7.566 | 7.806 | 2,183,706 | -0.04(-0.47%) |
Oct 05, 2018 | 7.834 | 7.917 | 7.792 | 7.843 | 1,751,386 | +0.06(+0.83%) |
Oct 04, 2018 | 7.871 | 7.954 | 7.760 | 7.778 | 3,426,855 | -0.16(-1.98%) |
Oct 03, 2018 | 8.148 | 8.194 | 7.917 | 7.935 | 2,151,543 | -0.24(-2.94%) |
Oct 02, 2018 | 7.972 | 8.194 | 7.972 | 8.175 | 3,837,877 | +0.28(+3.51%) |
Oct 01, 2018 | 7.991 | 8.018 | 7.861 | 7.898 | 2,064,638 | -0.03(-0.35%) |
Sep 28, 2018 | 7.981 | 8.102 | 7.908 | 7.926 | 2,722,503 | -0.04(-0.46%) |
Sep 27, 2018 | 8.046 | 8.055 | 7.908 | 7.963 | 3,210,139 | -0.11(-1.37%) |
Sep 26, 2018 | 8.102 | 8.268 | 8.055 | 8.074 | 3,565,069 | -0.14(-1.69%) |
Sep 25, 2018 | 8.055 | 8.305 | 8.055 | 8.212 | 3,260,210 | +0.03(+0.34%) |
Sep 24, 2018 | 8.212 | 8.305 | 8.166 | 8.185 | 2,983,196 | +0.05(+0.57%) |
Sep 21, 2018 | 8.055 | 8.157 | 7.958 | 8.139 | 9,516,744 | +0.06(+0.80%) |
Sep 20, 2018 | 8.000 | 8.148 | 7.991 | 8.074 | 3,787,952 | +0.02(+0.23%) |
Sep 19, 2018 | 7.898 | 8.111 | 7.843 | 8.055 | 3,867,045 | +0.24(+3.07%) |
Sep 18, 2018 | 7.640 | 7.908 | 7.603 | 7.815 | 3,945,285 | +0.11(+1.44%) |
Sep 17, 2018 | 7.436 | 7.751 | 7.367 | 7.704 | 4,387,941 | +0.28(+3.73%) |
Sep 14, 2018 | 7.381 | 7.501 | 7.307 | 7.427 | 2,563,266 | +0.03(+0.37%) |
Sep 13, 2018 | 7.455 | 7.510 | 7.316 | 7.399 | 2,884,516 | +0.00(+0.00%) |
Sep 12, 2018 | 7.122 | 7.464 | 7.090 | 7.399 | 3,904,149 | +0.21(+2.96%) |
Sep 11, 2018 | 7.039 | 7.261 | 7.012 | 7.187 | 2,749,699 | -0.02(-0.26%) |
Sep 10, 2018 | 7.252 | 7.279 | 7.196 | 7.205 | 2,653,067 | -0.03(-0.38%) |
Sep 07, 2018 | 7.205 | 7.275 | 7.122 | 7.233 | 2,719,688 | +0.06(+0.90%) |
Sep 06, 2018 | 7.085 | 7.215 | 7.067 | 7.169 | 3,112,046 | +0.09(+1.31%) |
Sep 05, 2018 | 7.122 | 7.150 | 7.002 | 7.076 | 2,679,921 | -0.10(-1.42%) |