Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.660 | 9.690 | 9.180 | 9.280 | 16,040,600 | -0.54(-5.50%) |
Nov 29, 2018 | 9.590 | 9.920 | 9.570 | 9.820 | 14,713,239 | +0.23(+2.40%) |
Nov 28, 2018 | 9.120 | 9.620 | 9.060 | 9.590 | 13,804,273 | +0.48(+5.27%) |
Nov 27, 2018 | 9.170 | 9.280 | 8.980 | 9.110 | 10,055,419 | -0.09(-0.98%) |
Nov 26, 2018 | 9.210 | 9.370 | 9.055 | 9.200 | 11,103,602 | +0.19(+2.11%) |
Nov 23, 2018 | 8.780 | 9.150 | 8.735 | 9.010 | 8,036,300 | -0.25(-2.70%) |
Nov 21, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.29(+3.23%) | |
Nov 20, 2018 | 9.460 | 9.490 | 8.880 | 8.970 | 22,055,744 | -0.78(-8.00%) |
Nov 19, 2018 | 9.550 | 9.830 | 9.520 | 9.750 | 9,894,021 | +0.02(+0.21%) |
Nov 16, 2018 | 9.800 | 9.880 | 9.470 | 9.730 | 12,486,600 | +0.02(+0.21%) |
Nov 15, 2018 | 9.480 | 9.835 | 9.470 | 9.710 | 11,980,101 | +0.14(+1.46%) |
Nov 14, 2018 | 9.800 | 9.940 | 9.290 | 9.570 | 24,500,316 | +0.14(+1.48%) |
Nov 13, 2018 | 9.750 | 9.840 | 9.310 | 9.430 | 26,277,108 | -0.32(-3.28%) |
Nov 12, 2018 | 10.75 | 10.80 | 9.720 | 9.750 | 18,463,024 | -0.78(-7.41%) |
Nov 09, 2018 | 10.30 | 10.61 | 10.06 | 10.53 | 16,346,900 | +0.04(+0.38%) |
Nov 08, 2018 | 11.34 | 11.37 | 10.43 | 10.49 | 13,772,456 | -0.96(-8.38%) |
Nov 07, 2018 | 11.32 | 11.59 | 11.13 | 11.45 | 12,966,814 | +0.34(+3.06%) |
Nov 06, 2018 | 11.07 | 11.19 | 10.84 | 11.11 | 10,191,869 | +0.08(+0.73%) |
Nov 05, 2018 | 11.05 | 11.13 | 10.83 | 11.03 | 9,258,830 | +0.14(+1.29%) |
Nov 02, 2018 | 11.10 | 11.28 | 10.78 | 10.89 | 9,584,800 | -0.12(-1.09%) |
Nov 01, 2018 | 11.11 | 11.23 | 10.78 | 11.01 | 12,163,221 | +0.00(+0.00%) |
Oct 31, 2018 | 11.06 | 11.53 | 10.95 | 11.01 | 20,538,316 | +0.19(+1.76%) |
Oct 30, 2018 | 10.25 | 10.95 | 9.930 | 10.82 | 20,557,448 | +0.42(+4.04%) |
Oct 29, 2018 | 11.04 | 11.04 | 10.30 | 10.40 | 20,206,932 | -0.57(-5.20%) |
Oct 26, 2018 | 10.92 | 11.23 | 10.59 | 10.97 | 14,587,400 | -0.17(-1.53%) |
Oct 25, 2018 | 11.14 | 11.34 | 10.95 | 11.14 | 12,124,557 | +0.30(+2.77%) |
Oct 24, 2018 | 11.61 | 11.68 | 10.81 | 10.84 | 16,763,430 | -0.58(-5.08%) |
Oct 23, 2018 | 11.64 | 11.70 | 11.30 | 11.42 | 17,902,332 | -0.65(-5.39%) |
Oct 22, 2018 | 12.21 | 12.28 | 11.87 | 12.07 | 9,767,524 | -0.12(-0.98%) |
Oct 19, 2018 | 12.37 | 12.68 | 12.14 | 12.19 | 8,808,300 | -0.08(-0.65%) |
Oct 18, 2018 | 12.42 | 12.72 | 12.20 | 12.27 | 15,224,498 | -0.34(-2.70%) |
Oct 17, 2018 | 12.81 | 12.90 | 12.44 | 12.61 | 15,443,937 | -0.27(-2.10%) |
Oct 16, 2018 | 13.25 | 13.25 | 12.79 | 12.88 | 12,948,207 | -0.28(-2.13%) |
Oct 15, 2018 | 13.25 | 13.42 | 13.00 | 13.16 | 11,810,992 | -0.03(-0.23%) |
Oct 12, 2018 | 13.21 | 13.39 | 12.90 | 13.19 | 9,972,100 | +0.38(+2.97%) |
Oct 11, 2018 | 12.85 | 13.34 | 12.58 | 12.81 | 16,923,800 | -0.32(-2.44%) |
Oct 10, 2018 | 14.17 | 14.17 | 13.10 | 13.13 | 23,526,592 | -1.05(-7.40%) |
Oct 09, 2018 | 13.99 | 14.47 | 13.77 | 14.18 | 23,488,134 | +0.21(+1.50%) |
Oct 08, 2018 | 13.40 | 14.00 | 13.30 | 13.97 | 13,991,353 | +0.31(+2.27%) |
Oct 05, 2018 | 13.72 | 13.84 | 13.51 | 13.66 | 10,160,100 | -0.07(-0.51%) |
Oct 04, 2018 | 13.98 | 14.07 | 13.54 | 13.73 | 10,078,473 | -0.36(-2.56%) |
Oct 03, 2018 | 13.99 | 14.18 | 13.90 | 14.09 | 10,251,479 | +0.11(+0.79%) |
Oct 02, 2018 | 14.04 | 14.10 | 13.82 | 13.98 | 9,731,147 | -0.13(-0.92%) |
Oct 01, 2018 | 14.04 | 14.27 | 13.85 | 14.11 | 12,633,574 | +0.16(+1.15%) |
Sep 28, 2018 | 13.66 | 14.30 | 13.61 | 13.95 | 17,460,200 | +0.15(+1.09%) |
Sep 27, 2018 | 13.73 | 13.96 | 13.64 | 13.80 | 10,622,736 | +0.27(+2.00%) |
Sep 26, 2018 | 13.76 | 13.85 | 13.43 | 13.53 | 18,069,764 | -0.44(-3.15%) |
Sep 25, 2018 | 13.95 | 14.21 | 13.88 | 13.97 | 26,713,080 | +0.19(+1.38%) |
Sep 24, 2018 | 13.91 | 14.20 | 13.52 | 13.78 | 23,323,984 | +0.24(+1.77%) |
Sep 21, 2018 | 12.73 | 13.58 | 12.73 | 13.54 | 35,510,100 | +0.91(+7.21%) |
Sep 20, 2018 | 12.81 | 12.83 | 12.59 | 12.63 | 20,766,196 | +0.27(+2.18%) |
Sep 19, 2018 | 12.20 | 12.50 | 12.10 | 12.36 | 20,074,644 | +0.43(+3.60%) |
Sep 18, 2018 | 11.82 | 12.14 | 11.77 | 11.93 | 12,612,509 | +0.34(+2.93%) |
Sep 17, 2018 | 11.87 | 11.97 | 11.54 | 11.59 | 10,128,881 | -0.16(-1.36%) |
Sep 14, 2018 | 11.58 | 11.78 | 11.48 | 11.75 | 15,322,900 | +0.25(+2.17%) |
Sep 13, 2018 | 11.31 | 11.63 | 11.25 | 11.50 | 14,370,586 | +0.07(+0.61%) |
Sep 12, 2018 | 11.31 | 11.69 | 11.30 | 11.43 | 18,164,472 | +0.38(+3.44%) |
Sep 11, 2018 | 10.81 | 11.10 | 10.80 | 11.05 | 10,502,314 | +0.17(+1.56%) |
Sep 10, 2018 | 10.91 | 11.20 | 10.80 | 10.88 | 9,894,854 | +0.03(+0.28%) |
Sep 07, 2018 | 10.71 | 10.89 | 10.48 | 10.85 | 12,654,100 | +0.02(+0.18%) |
Sep 06, 2018 | 11.20 | 11.24 | 10.82 | 10.83 | 17,034,584 | -0.37(-3.30%) |
Sep 05, 2018 | 11.23 | 11.51 | 11.05 | 11.20 | 19,590,096 | -0.10(-0.88%) |