Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.880 | 9.220 | 8.630 | 9.150 | 5,552,100 | +0.24(+2.69%) |
Nov 29, 2018 | 8.680 | 9.000 | 8.400 | 8.910 | 3,897,200 | +0.21(+2.41%) |
Nov 28, 2018 | 8.320 | 8.700 | 8.300 | 8.700 | 4,335,556 | +0.41(+4.95%) |
Nov 27, 2018 | 8.200 | 8.560 | 8.090 | 8.290 | 4,090,854 | -0.04(-0.48%) |
Nov 26, 2018 | 8.850 | 9.040 | 8.210 | 8.330 | 4,922,926 | -0.48(-5.45%) |
Nov 23, 2018 | 8.540 | 8.860 | 8.410 | 8.810 | 2,680,700 | +0.28(+3.28%) |
Nov 21, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.33(+4.02%) | |
Nov 20, 2018 | 7.850 | 8.670 | 7.700 | 8.200 | 6,191,386 | +0.03(+0.37%) |
Nov 19, 2018 | 8.660 | 8.660 | 8.020 | 8.170 | 4,321,137 | -0.39(-4.56%) |
Nov 16, 2018 | 8.540 | 9.080 | 8.440 | 8.560 | 5,829,700 | -0.03(-0.35%) |
Nov 15, 2018 | 7.910 | 8.910 | 7.870 | 8.590 | 8,841,652 | +0.47(+5.79%) |
Nov 14, 2018 | 8.000 | 8.230 | 7.520 | 8.120 | 6,757,313 | -0.19(-2.29%) |
Nov 13, 2018 | 7.750 | 8.550 | 7.550 | 8.310 | 8,477,428 | -0.14(-1.66%) |
Nov 12, 2018 | 8.750 | 8.840 | 7.990 | 8.450 | 8,330,004 | -0.10(-1.17%) |
Nov 09, 2018 | 8.800 | 8.930 | 8.410 | 8.550 | 5,777,200 | -0.39(-4.36%) |
Nov 08, 2018 | 9.500 | 9.580 | 8.820 | 8.940 | 9,206,586 | -0.87(-8.87%) |
Nov 07, 2018 | 9.550 | 9.950 | 8.720 | 9.810 | 22,841,016 | +0.76(+8.40%) |
Nov 06, 2018 | 8.250 | 9.580 | 8.150 | 9.050 | 17,342,196 | +0.80(+9.70%) |
Nov 05, 2018 | 8.050 | 8.320 | 7.760 | 8.250 | 4,700,645 | +0.19(+2.36%) |
Nov 02, 2018 | 7.770 | 8.075 | 7.580 | 8.060 | 6,923,800 | +0.36(+4.68%) |
Nov 01, 2018 | 7.630 | 7.770 | 7.220 | 7.700 | 6,239,534 | +0.28(+3.77%) |
Oct 31, 2018 | 7.280 | 7.630 | 7.100 | 7.420 | 8,291,144 | +0.37(+5.25%) |
Oct 30, 2018 | 6.500 | 7.260 | 6.500 | 7.050 | 7,040,066 | +0.25(+3.68%) |
Oct 29, 2018 | 7.940 | 8.040 | 6.600 | 6.800 | 11,850,659 | -0.98(-12.60%) |
Oct 26, 2018 | 7.880 | 8.220 | 7.700 | 7.780 | 8,332,100 | -0.33(-4.07%) |
Oct 25, 2018 | 7.700 | 8.480 | 7.650 | 8.110 | 9,622,500 | +0.48(+6.29%) |
Oct 24, 2018 | 8.610 | 8.740 | 7.620 | 7.630 | 7,561,787 | -0.71(-8.51%) |
Oct 23, 2018 | 7.650 | 8.880 | 7.510 | 8.340 | 14,150,491 | -0.18(-2.11%) |
Oct 22, 2018 | 9.690 | 9.880 | 8.230 | 8.520 | 14,195,806 | -1.19(-12.26%) |
Oct 19, 2018 | 10.93 | 11.32 | 9.610 | 9.710 | 17,006,600 | -1.01(-9.42%) |
Oct 18, 2018 | 10.78 | 11.16 | 10.45 | 10.72 | 10,596,202 | +0.07(+0.66%) |
Oct 17, 2018 | 10.75 | 11.20 | 10.12 | 10.65 | 18,987,980 | -0.87(-7.55%) |
Oct 16, 2018 | 12.98 | 13.00 | 10.95 | 11.52 | 53,508,048 | -0.22(-1.87%) |
Oct 15, 2018 | 10.41 | 11.75 | 10.05 | 11.74 | 26,270,866 | +1.88(+19.07%) |
Oct 12, 2018 | 9.390 | 9.900 | 9.310 | 9.860 | 8,508,700 | +0.81(+8.95%) |
Oct 11, 2018 | 9.410 | 9.510 | 8.940 | 9.050 | 7,918,277 | -0.55(-5.73%) |
Oct 10, 2018 | 9.400 | 10.08 | 8.680 | 9.600 | 16,055,273 | +0.26(+2.78%) |
Oct 09, 2018 | 9.560 | 9.600 | 9.320 | 9.340 | 5,805,807 | -0.36(-3.71%) |
Oct 08, 2018 | 9.370 | 9.930 | 9.330 | 9.700 | 6,228,484 | -0.07(-0.72%) |
Oct 05, 2018 | 10.22 | 10.42 | 9.400 | 9.770 | 9,418,100 | -0.45(-4.40%) |
Oct 04, 2018 | 10.62 | 10.67 | 9.940 | 10.22 | 8,391,652 | -0.47(-4.40%) |
Oct 03, 2018 | 10.70 | 10.84 | 10.21 | 10.69 | 11,363,089 | -0.03(-0.28%) |
Oct 02, 2018 | 11.15 | 11.32 | 10.65 | 10.72 | 9,962,663 | -0.60(-5.30%) |
Oct 01, 2018 | 11.90 | 11.99 | 11.05 | 11.32 | 13,324,138 | +0.20(+1.80%) |
Sep 28, 2018 | 10.88 | 11.40 | 10.86 | 11.12 | 10,970,400 | +0.18(+1.65%) |
Sep 27, 2018 | 11.01 | 11.47 | 10.85 | 10.94 | 11,982,158 | -0.19(-1.71%) |
Sep 26, 2018 | 11.50 | 11.60 | 10.82 | 11.13 | 14,665,991 | -0.34(-2.96%) |
Sep 25, 2018 | 12.20 | 12.40 | 11.39 | 11.47 | 16,329,550 | -0.39(-3.29%) |
Sep 24, 2018 | 11.80 | 12.55 | 11.65 | 11.86 | 13,633,658 | -0.65(-5.20%) |
Sep 21, 2018 | 13.27 | 13.48 | 12.28 | 12.51 | 24,915,800 | -1.24(-9.02%) |
Sep 20, 2018 | 13.32 | 14.00 | 12.71 | 13.75 | 54,604,812 | +1.06(+8.35%) |
Sep 19, 2018 | 12.97 | 15.30 | 11.60 | 12.69 | 129,447,776 | +1.13(+9.78%) |
Sep 18, 2018 | 10.58 | 12.14 | 10.44 | 11.56 | 39,577,752 | +1.38(+13.56%) |
Sep 17, 2018 | 10.64 | 10.70 | 10.06 | 10.18 | 11,188,642 | -0.20(-1.93%) |
Sep 14, 2018 | 9.360 | 10.82 | 9.260 | 10.38 | 20,704,700 | +0.27(+2.67%) |
Sep 13, 2018 | 11.32 | 11.37 | 10.00 | 10.11 | 20,643,692 | -1.16(-10.29%) |
Sep 12, 2018 | 11.80 | 12.03 | 10.77 | 11.27 | 21,830,648 | -0.72(-6.01%) |
Sep 11, 2018 | 11.96 | 12.16 | 11.61 | 11.99 | 17,818,932 | -0.11(-0.91%) |
Sep 10, 2018 | 12.35 | 12.46 | 11.86 | 12.10 | 21,108,494 | +0.11(+0.92%) |
Sep 07, 2018 | 11.45 | 12.44 | 11.20 | 11.99 | 24,086,800 | +0.37(+3.18%) |
Sep 06, 2018 | 11.90 | 12.00 | 10.91 | 11.62 | 30,687,996 | -0.83(-6.67%) |
Sep 05, 2018 | 13.17 | 13.39 | 11.30 | 12.45 | 82,997,872 | +1.30(+11.66%) |