Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.367 | 8.394 | 8.312 | 8.367 | 7,333,179 | -0.24(-2.76%) |
Nov 29, 2018 | 8.741 | 8.768 | 8.549 | 8.604 | 12,551,498 | -0.43(-4.75%) |
Nov 28, 2018 | 8.933 | 9.033 | 8.796 | 9.033 | 4,419,207 | +0.05(+0.51%) |
Nov 27, 2018 | 8.905 | 9.006 | 8.869 | 8.988 | 4,839,682 | +0.10(+1.13%) |
Nov 26, 2018 | 8.741 | 8.905 | 8.732 | 8.887 | 9,250,430 | +0.44(+5.19%) |
Nov 23, 2018 | 8.476 | 8.531 | 8.440 | 8.449 | 2,811,855 | -0.17(-2.01%) |
Nov 21, 2018 | 8.622 | 8.622 | 8.622 | 0 | +0.19(+2.28%) | |
Nov 20, 2018 | 8.604 | 8.631 | 8.403 | 8.431 | 10,214,431 | -0.50(-5.62%) |
Nov 19, 2018 | 8.933 | 9.042 | 8.874 | 8.933 | 4,205,455 | -0.03(-0.31%) |
Nov 16, 2018 | 8.924 | 9.029 | 8.878 | 8.960 | 3,545,610 | -0.08(-0.91%) |
Nov 15, 2018 | 8.878 | 9.052 | 8.823 | 9.042 | 4,153,798 | +0.03(+0.30%) |
Nov 14, 2018 | 9.152 | 9.161 | 8.887 | 9.015 | 3,636,595 | +0.01(+0.10%) |
Nov 13, 2018 | 8.951 | 9.106 | 8.951 | 9.006 | 4,802,812 | +0.12(+1.34%) |
Nov 12, 2018 | 9.088 | 9.097 | 8.878 | 8.887 | 7,047,297 | -0.36(-3.85%) |
Nov 09, 2018 | 9.362 | 9.380 | 9.189 | 9.243 | 3,524,042 | -0.20(-2.13%) |
Nov 08, 2018 | 9.645 | 9.700 | 9.408 | 9.444 | 3,771,292 | -0.25(-2.54%) |
Nov 07, 2018 | 9.682 | 9.718 | 9.563 | 9.691 | 3,635,538 | +0.16(+1.63%) |
Nov 06, 2018 | 9.463 | 9.545 | 9.417 | 9.536 | 3,096,455 | -0.02(-0.19%) |
Nov 05, 2018 | 9.591 | 9.636 | 9.517 | 9.554 | 3,075,300 | -0.05(-0.57%) |
Nov 02, 2018 | 9.609 | 9.664 | 9.499 | 9.609 | 7,752,828 | +0.25(+2.63%) |
Nov 01, 2018 | 9.280 | 9.408 | 9.225 | 9.362 | 7,967,001 | +0.44(+4.91%) |
Oct 31, 2018 | 8.924 | 9.015 | 8.896 | 8.924 | 4,983,193 | +0.03(+0.31%) |
Oct 30, 2018 | 8.942 | 8.984 | 8.814 | 8.896 | 5,370,954 | +0.09(+1.04%) |
Oct 29, 2018 | 8.988 | 9.006 | 8.768 | 8.805 | 6,397,857 | -0.03(-0.31%) |
Oct 26, 2018 | 8.878 | 8.933 | 8.768 | 8.832 | 7,468,610 | -0.30(-3.30%) |
Oct 25, 2018 | 9.189 | 9.198 | 9.088 | 9.134 | 9,390,847 | +0.00(+0.00%) |
Oct 24, 2018 | 9.426 | 9.444 | 9.134 | 9.134 | 13,027,628 | -0.64(-6.54%) |
Oct 23, 2018 | 9.718 | 9.855 | 9.659 | 9.773 | 6,531,054 | -0.02(-0.19%) |
Oct 22, 2018 | 9.919 | 9.938 | 9.773 | 9.791 | 4,581,956 | -0.18(-1.83%) |
Oct 19, 2018 | 9.919 | 10.13 | 9.874 | 9.974 | 6,581,577 | -0.05(-0.46%) |
Oct 18, 2018 | 10.26 | 10.29 | 9.965 | 10.02 | 7,644,529 | -0.26(-2.58%) |
Oct 17, 2018 | 10.31 | 10.44 | 10.23 | 10.28 | 4,663,118 | +0.09(+0.90%) |
Oct 16, 2018 | 10.18 | 10.23 | 10.12 | 10.19 | 3,666,143 | +0.12(+1.18%) |
Oct 15, 2018 | 10.04 | 10.17 | 10.01 | 10.07 | 5,027,017 | +0.17(+1.75%) |
Oct 12, 2018 | 10.05 | 10.07 | 9.791 | 9.901 | 4,395,309 | +0.01(+0.09%) |
Oct 11, 2018 | 10.07 | 10.09 | 9.865 | 9.892 | 8,374,528 | -0.08(-0.82%) |
Oct 10, 2018 | 10.20 | 10.22 | 9.965 | 9.974 | 4,297,382 | -0.10(-1.00%) |
Oct 09, 2018 | 9.992 | 10.13 | 9.928 | 10.07 | 3,229,504 | -0.02(-0.18%) |
Oct 08, 2018 | 10.00 | 10.12 | 9.974 | 10.09 | 3,695,568 | -0.06(-0.63%) |
Oct 05, 2018 | 10.28 | 10.28 | 10.12 | 10.16 | 3,897,051 | -0.07(-0.71%) |
Oct 04, 2018 | 10.36 | 10.41 | 10.13 | 10.23 | 6,513,067 | -0.11(-1.06%) |
Oct 03, 2018 | 10.25 | 10.37 | 10.22 | 10.34 | 4,075,642 | +0.17(+1.71%) |
Oct 02, 2018 | 10.18 | 10.19 | 10.07 | 10.17 | 3,697,808 | -0.11(-1.07%) |
Oct 01, 2018 | 10.32 | 10.37 | 10.22 | 10.28 | 6,238,510 | -0.10(-0.97%) |
Sep 28, 2018 | 10.38 | 10.49 | 10.35 | 10.38 | 5,201,214 | -0.41(-3.81%) |
Sep 27, 2018 | 10.83 | 10.93 | 10.77 | 10.79 | 3,297,558 | -0.08(-0.76%) |
Sep 26, 2018 | 10.99 | 11.02 | 10.87 | 10.87 | 3,335,088 | -0.23(-2.06%) |
Sep 25, 2018 | 11.27 | 11.28 | 11.07 | 11.10 | 3,160,587 | -0.08(-0.74%) |
Sep 24, 2018 | 11.42 | 11.44 | 11.17 | 11.18 | 4,038,141 | -0.09(-0.81%) |
Sep 21, 2018 | 11.17 | 11.33 | 11.10 | 11.27 | 7,816,547 | +0.08(+0.73%) |
Sep 20, 2018 | 11.16 | 11.28 | 11.11 | 11.19 | 6,082,448 | +0.27(+2.51%) |
Sep 19, 2018 | 10.67 | 10.97 | 10.66 | 10.91 | 5,361,147 | +0.34(+3.19%) |
Sep 18, 2018 | 10.51 | 10.62 | 10.51 | 10.58 | 2,179,136 | +0.06(+0.61%) |
Sep 17, 2018 | 10.47 | 10.56 | 10.47 | 10.51 | 2,781,588 | +0.10(+0.96%) |
Sep 14, 2018 | 10.32 | 10.43 | 10.31 | 10.41 | 2,412,570 | +0.04(+0.35%) |
Sep 13, 2018 | 10.44 | 10.53 | 10.33 | 10.38 | 4,339,238 | +0.11(+1.07%) |
Sep 12, 2018 | 10.07 | 10.36 | 10.04 | 10.27 | 11,688,736 | +0.00(+0.00%) |
Sep 11, 2018 | 10.04 | 10.27 | 10.02 | 10.27 | 8,914,631 | +0.12(+1.17%) |
Sep 10, 2018 | 10.23 | 10.25 | 10.12 | 10.15 | 2,722,037 | -0.02(-0.18%) |
Sep 07, 2018 | 10.15 | 10.23 | 10.09 | 10.17 | 3,976,974 | -0.23(-2.20%) |
Sep 06, 2018 | 10.42 | 10.48 | 10.33 | 10.39 | 4,039,816 | -0.08(-0.78%) |
Sep 05, 2018 | 10.60 | 10.62 | 10.45 | 10.48 | 3,242,758 | +0.05(+0.44%) |