Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.489 | 7.577 | 7.360 | 7.518 | 1,303,520 | +0.02(+0.26%) |
Nov 29, 2018 | 7.587 | 7.755 | 7.429 | 7.498 | 1,114,359 | -0.12(-1.55%) |
Nov 28, 2018 | 7.725 | 7.784 | 7.439 | 7.617 | 1,543,988 | -0.11(-1.40%) |
Nov 27, 2018 | 7.636 | 7.912 | 7.065 | 7.725 | 2,903,351 | +0.05(+0.64%) |
Nov 26, 2018 | 8.385 | 8.543 | 7.193 | 7.676 | 3,127,861 | -0.67(-8.03%) |
Nov 23, 2018 | 8.326 | 8.508 | 8.228 | 8.346 | 301,928 | +0.03(+0.36%) |
Nov 21, 2018 | 8.316 | 8.316 | 8.316 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.563 | 8.740 | 8.168 | 8.306 | 943,750 | -0.34(-3.88%) |
Nov 19, 2018 | 8.474 | 8.809 | 8.405 | 8.641 | 1,005,389 | +0.18(+2.10%) |
Nov 16, 2018 | 8.691 | 8.789 | 8.326 | 8.464 | 890,157 | -0.27(-3.05%) |
Nov 15, 2018 | 8.632 | 8.898 | 8.395 | 8.730 | 764,002 | +0.03(+0.34%) |
Nov 14, 2018 | 8.858 | 8.917 | 8.484 | 8.700 | 798,084 | -0.13(-1.45%) |
Nov 13, 2018 | 9.164 | 9.193 | 8.809 | 8.829 | 1,090,222 | -0.27(-2.93%) |
Nov 12, 2018 | 8.947 | 9.252 | 8.829 | 9.095 | 711,274 | +0.13(+1.43%) |
Nov 09, 2018 | 9.164 | 9.361 | 8.784 | 8.967 | 891,070 | -0.22(-2.36%) |
Nov 08, 2018 | 8.799 | 9.292 | 8.779 | 9.183 | 1,362,228 | +0.22(+2.42%) |
Nov 07, 2018 | 9.213 | 9.361 | 8.760 | 8.967 | 1,704,170 | -0.18(-1.94%) |
Nov 06, 2018 | 9.075 | 9.366 | 8.967 | 9.144 | 1,337,652 | -0.11(-1.17%) |
Nov 05, 2018 | 9.262 | 9.321 | 8.523 | 9.252 | 2,168,055 | -0.02(-0.21%) |
Nov 02, 2018 | 8.632 | 9.380 | 8.632 | 9.272 | 2,073,921 | +0.54(+6.21%) |
Nov 01, 2018 | 7.893 | 9.016 | 7.794 | 8.730 | 4,947,153 | +0.95(+12.15%) |
Oct 31, 2018 | 10.58 | 10.59 | 7.745 | 7.784 | 10,182,977 | -6.21(-44.37%) |
Oct 30, 2018 | 13.55 | 14.04 | 13.33 | 13.99 | 1,041,267 | +0.48(+3.57%) |
Oct 29, 2018 | 13.50 | 13.92 | 13.34 | 13.51 | 835,805 | +0.19(+1.41%) |
Oct 26, 2018 | 13.96 | 14.02 | 13.15 | 13.32 | 884,778 | -0.76(-5.39%) |
Oct 25, 2018 | 14.00 | 14.25 | 13.70 | 14.08 | 1,054,404 | +0.12(+0.85%) |
Oct 24, 2018 | 14.64 | 14.79 | 13.94 | 13.96 | 713,637 | -0.68(-4.64%) |
Oct 23, 2018 | 14.29 | 14.78 | 14.02 | 14.64 | 937,723 | +0.20(+1.36%) |
Oct 22, 2018 | 14.77 | 14.91 | 14.38 | 14.45 | 648,029 | -0.33(-2.20%) |
Oct 19, 2018 | 14.83 | 15.14 | 14.61 | 14.77 | 702,606 | -0.09(-0.60%) |
Oct 18, 2018 | 15.59 | 15.68 | 14.75 | 14.86 | 884,690 | -0.72(-4.62%) |
Oct 17, 2018 | 15.42 | 15.61 | 15.00 | 15.58 | 905,666 | +0.17(+1.09%) |
Oct 16, 2018 | 15.28 | 15.44 | 14.84 | 15.41 | 903,199 | +0.24(+1.56%) |
Oct 15, 2018 | 14.94 | 15.43 | 14.93 | 15.17 | 727,387 | +0.28(+1.85%) |
Oct 12, 2018 | 15.30 | 15.30 | 14.66 | 14.90 | 1,005,347 | -0.23(-1.50%) |
Oct 11, 2018 | 16.16 | 16.29 | 15.10 | 15.12 | 1,354,645 | -1.06(-6.57%) |
Oct 10, 2018 | 16.16 | 16.50 | 16.02 | 16.19 | 807,877 | +0.03(+0.18%) |
Oct 09, 2018 | 16.60 | 16.68 | 16.08 | 16.16 | 862,799 | -0.43(-2.61%) |
Oct 08, 2018 | 16.26 | 16.84 | 16.06 | 16.59 | 1,024,072 | +0.29(+1.75%) |
Oct 05, 2018 | 16.06 | 16.44 | 16.02 | 16.31 | 962,112 | +0.27(+1.66%) |
Oct 04, 2018 | 16.17 | 16.24 | 15.97 | 16.04 | 803,939 | -0.16(-0.97%) |
Oct 03, 2018 | 16.01 | 16.23 | 15.96 | 16.20 | 604,950 | +0.27(+1.67%) |
Oct 02, 2018 | 16.02 | 16.23 | 15.77 | 15.93 | 741,929 | -0.09(-0.55%) |
Oct 01, 2018 | 16.33 | 16.36 | 15.86 | 16.02 | 644,502 | -0.26(-1.57%) |
Sep 28, 2018 | 16.44 | 16.58 | 16.25 | 16.28 | 653,587 | -0.10(-0.60%) |
Sep 27, 2018 | 16.31 | 16.56 | 16.19 | 16.38 | 407,362 | +0.09(+0.54%) |
Sep 26, 2018 | 16.31 | 16.55 | 16.16 | 16.29 | 450,620 | -0.01(-0.06%) |
Sep 25, 2018 | 16.65 | 16.76 | 16.25 | 16.30 | 572,665 | -0.28(-1.66%) |
Sep 24, 2018 | 16.91 | 16.91 | 16.43 | 16.57 | 743,897 | -0.34(-1.98%) |
Sep 21, 2018 | 16.95 | 17.11 | 16.83 | 16.91 | 1,253,689 | -0.09(-0.52%) |
Sep 20, 2018 | 16.99 | 17.12 | 16.85 | 17.00 | 819,417 | +0.10(+0.58%) |
Sep 19, 2018 | 16.79 | 17.05 | 16.79 | 16.90 | 1,021,703 | +0.08(+0.47%) |
Sep 18, 2018 | 16.81 | 17.03 | 16.65 | 16.82 | 651,605 | +0.01(+0.06%) |
Sep 17, 2018 | 16.13 | 16.92 | 16.13 | 16.81 | 1,156,521 | +0.74(+4.60%) |
Sep 14, 2018 | 17.54 | 17.56 | 15.93 | 16.07 | 1,559,069 | -1.42(-8.11%) |
Sep 13, 2018 | 17.74 | 17.87 | 17.37 | 17.49 | 927,086 | -0.17(-0.99%) |
Sep 12, 2018 | 17.29 | 17.75 | 17.21 | 17.66 | 657,655 | +0.40(+2.31%) |
Sep 11, 2018 | 17.31 | 17.33 | 16.85 | 17.27 | 458,638 | -0.07(-0.39%) |
Sep 10, 2018 | 17.53 | 17.80 | 17.18 | 17.33 | 704,366 | -0.17(-1.00%) |
Sep 07, 2018 | 17.10 | 17.62 | 16.98 | 17.51 | 907,624 | +0.42(+2.44%) |
Sep 06, 2018 | 17.08 | 17.28 | 16.72 | 17.09 | 880,791 | +0.00(+0.00%) |
Sep 05, 2018 | 16.70 | 17.28 | 16.64 | 17.09 | 931,936 | +0.42(+2.50%) |