Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.710 | 10.03 | 8.250 | 8.850 | 186,000 | +0.08(+0.91%) |
Nov 29, 2018 | 8.860 | 9.010 | 8.540 | 8.770 | 61,188 | -0.08(-0.90%) |
Nov 28, 2018 | 8.800 | 8.960 | 8.440 | 8.850 | 103,912 | +0.07(+0.80%) |
Nov 27, 2018 | 8.960 | 9.230 | 8.600 | 8.780 | 77,691 | -0.18(-2.01%) |
Nov 26, 2018 | 9.790 | 9.790 | 8.920 | 8.960 | 126,618 | -0.63(-6.57%) |
Nov 23, 2018 | 9.410 | 10.00 | 9.400 | 9.590 | 39,400 | -0.08(-0.83%) |
Nov 21, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.52(+5.68%) | |
Nov 20, 2018 | 9.320 | 9.490 | 9.000 | 9.150 | 103,755 | -0.45(-4.69%) |
Nov 19, 2018 | 9.520 | 9.710 | 9.230 | 9.600 | 99,841 | -0.07(-0.72%) |
Nov 16, 2018 | 9.150 | 9.710 | 9.030 | 9.670 | 136,000 | +0.53(+5.80%) |
Nov 15, 2018 | 8.660 | 9.210 | 8.640 | 9.140 | 122,256 | +0.35(+3.98%) |
Nov 14, 2018 | 8.860 | 8.990 | 8.530 | 8.790 | 99,060 | +0.17(+1.97%) |
Nov 13, 2018 | 9.530 | 9.730 | 8.580 | 8.620 | 136,391 | -1.01(-10.49%) |
Nov 12, 2018 | 10.35 | 10.58 | 9.540 | 9.630 | 131,196 | -0.62(-6.05%) |
Nov 09, 2018 | 11.04 | 11.04 | 10.18 | 10.25 | 153,800 | -0.97(-8.65%) |
Nov 08, 2018 | 11.41 | 11.48 | 10.65 | 11.22 | 169,479 | +0.01(+0.09%) |
Nov 07, 2018 | 10.01 | 11.34 | 10.00 | 11.21 | 173,546 | +1.26(+12.66%) |
Nov 06, 2018 | 9.330 | 10.17 | 9.260 | 9.950 | 217,427 | +0.55(+5.85%) |
Nov 05, 2018 | 9.930 | 9.930 | 9.150 | 9.400 | 265,815 | -0.38(-3.89%) |
Nov 02, 2018 | 9.640 | 10.63 | 9.605 | 9.780 | 318,900 | -0.52(-5.05%) |
Nov 01, 2018 | 8.540 | 11.62 | 8.500 | 10.30 | 444,235 | -1.51(-12.79%) |
Oct 31, 2018 | 12.31 | 12.34 | 11.56 | 11.81 | 192,329 | +0.04(+0.34%) |
Oct 30, 2018 | 11.18 | 11.83 | 10.90 | 11.77 | 140,026 | +0.28(+2.44%) |
Oct 29, 2018 | 11.93 | 11.97 | 11.39 | 11.49 | 64,633 | -0.25(-2.13%) |
Oct 26, 2018 | 11.70 | 12.02 | 11.48 | 11.74 | 88,800 | -0.15(-1.26%) |
Oct 25, 2018 | 11.47 | 12.12 | 11.40 | 11.89 | 126,112 | +0.35(+3.03%) |
Oct 24, 2018 | 12.55 | 12.64 | 11.43 | 11.54 | 110,881 | -1.06(-8.41%) |
Oct 23, 2018 | 13.25 | 13.26 | 12.51 | 12.60 | 76,550 | -0.80(-5.97%) |
Oct 22, 2018 | 13.33 | 13.51 | 12.81 | 13.40 | 138,227 | -0.10(-0.74%) |
Oct 19, 2018 | 13.66 | 14.35 | 13.28 | 13.50 | 78,900 | -0.21(-1.53%) |
Oct 18, 2018 | 14.44 | 14.47 | 13.44 | 13.71 | 129,557 | -0.89(-6.10%) |
Oct 17, 2018 | 14.52 | 14.84 | 14.31 | 14.60 | 103,782 | -0.06(-0.41%) |
Oct 16, 2018 | 14.83 | 15.12 | 14.50 | 14.66 | 66,184 | -0.10(-0.68%) |
Oct 15, 2018 | 14.63 | 14.83 | 14.29 | 14.76 | 63,927 | +0.08(+0.54%) |
Oct 12, 2018 | 14.87 | 15.03 | 14.50 | 14.68 | 68,000 | +0.01(+0.07%) |
Oct 11, 2018 | 15.11 | 15.32 | 14.62 | 14.67 | 72,047 | -0.40(-2.65%) |
Oct 10, 2018 | 15.46 | 15.86 | 14.98 | 15.07 | 75,247 | -0.34(-2.21%) |
Oct 09, 2018 | 15.13 | 15.77 | 15.10 | 15.41 | 109,186 | +0.32(+2.12%) |
Oct 08, 2018 | 14.91 | 15.38 | 14.75 | 15.09 | 55,711 | +0.09(+0.60%) |
Oct 05, 2018 | 15.03 | 15.19 | 14.67 | 15.00 | 66,200 | -0.08(-0.53%) |
Oct 04, 2018 | 15.64 | 15.64 | 14.62 | 15.08 | 142,136 | -0.56(-3.58%) |
Oct 03, 2018 | 15.30 | 15.74 | 15.04 | 15.64 | 61,242 | +0.34(+2.22%) |
Oct 02, 2018 | 15.30 | 15.56 | 15.12 | 15.30 | 99,098 | -0.05(-0.33%) |
Oct 01, 2018 | 15.70 | 16.10 | 15.28 | 15.35 | 107,075 | -0.20(-1.29%) |
Sep 28, 2018 | 15.30 | 15.70 | 15.25 | 15.55 | 53,900 | +0.15(+0.97%) |
Sep 27, 2018 | 15.50 | 15.50 | 15.07 | 15.40 | 73,769 | -0.10(-0.65%) |
Sep 26, 2018 | 15.30 | 15.80 | 15.05 | 15.50 | 120,198 | +0.20(+1.31%) |
Sep 25, 2018 | 15.95 | 16.10 | 15.30 | 15.30 | 143,726 | -0.60(-3.77%) |
Sep 24, 2018 | 14.60 | 16.00 | 14.60 | 15.90 | 233,779 | +1.40(+9.66%) |
Sep 21, 2018 | 15.00 | 15.22 | 14.20 | 14.50 | 253,900 | -0.45(-3.01%) |
Sep 20, 2018 | 15.35 | 15.46 | 14.75 | 14.95 | 138,531 | -0.35(-2.29%) |
Sep 19, 2018 | 15.10 | 15.85 | 15.10 | 15.30 | 84,970 | +0.25(+1.66%) |
Sep 18, 2018 | 15.40 | 15.80 | 14.95 | 15.05 | 112,542 | -0.25(-1.63%) |
Sep 17, 2018 | 15.15 | 15.45 | 14.95 | 15.30 | 71,577 | +0.30(+2.00%) |
Sep 14, 2018 | 14.60 | 15.35 | 14.60 | 15.00 | 93,900 | +0.15(+1.01%) |
Sep 13, 2018 | 16.00 | 16.35 | 14.75 | 14.85 | 326,930 | -1.20(-7.48%) |
Sep 12, 2018 | 16.75 | 17.15 | 16.00 | 16.05 | 129,458 | -0.45(-2.73%) |
Sep 11, 2018 | 16.30 | 16.70 | 16.10 | 16.50 | 87,399 | +0.20(+1.23%) |
Sep 10, 2018 | 16.85 | 17.35 | 16.05 | 16.30 | 189,840 | -0.65(-3.83%) |
Sep 07, 2018 | 16.30 | 17.14 | 16.10 | 16.95 | 139,100 | +0.50(+3.04%) |
Sep 06, 2018 | 17.15 | 17.15 | 16.25 | 16.45 | 273,569 | -0.70(-4.08%) |
Sep 05, 2018 | 17.50 | 17.50 | 16.80 | 17.15 | 110,981 | -0.45(-2.56%) |