Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.48 | 11.28 | 10.40 | 10.64 | 3,437 | +0.20(+1.90%) |
Nov 29, 2018 | 9.742 | 10.44 | 9.540 | 10.44 | 2,210 | +0.79(+8.23%) |
Nov 28, 2018 | 10.48 | 10.48 | 9.407 | 9.648 | 3,430 | -0.51(-5.04%) |
Nov 27, 2018 | 10.08 | 10.16 | 10.00 | 10.16 | 118 | -0.08(-0.78%) |
Nov 26, 2018 | 10.08 | 10.48 | 10.08 | 10.24 | 3,111 | +0.16(+1.59%) |
Nov 23, 2018 | 10.24 | 10.24 | 10.08 | 10.08 | 212 | -0.08(-0.79%) |
Nov 21, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.64(+6.72%) | |
Nov 20, 2018 | 9.360 | 9.599 | 9.089 | 9.520 | 1,289 | +0.06(+0.63%) |
Nov 19, 2018 | 9.120 | 9.461 | 8.560 | 9.461 | 1,481 | +0.34(+3.74%) |
Nov 16, 2018 | 9.760 | 9.840 | 9.040 | 9.120 | 2,612 | -0.48(-5.00%) |
Nov 15, 2018 | 10.32 | 10.63 | 9.120 | 9.600 | 10,961 | +0.56(+6.19%) |
Nov 14, 2018 | 8.560 | 9.112 | 8.560 | 9.040 | 2,676 | +0.40(+4.63%) |
Nov 13, 2018 | 8.800 | 9.040 | 8.640 | 8.640 | 2,054 | -0.16(-1.82%) |
Nov 12, 2018 | 10.00 | 10.40 | 8.800 | 8.800 | 4,070 | -1.68(-16.03%) |
Nov 09, 2018 | 10.48 | 10.48 | 9.920 | 10.48 | 2,950 | +0.48(+4.80%) |
Nov 08, 2018 | 10.32 | 10.37 | 9.680 | 10.00 | 2,674 | -0.16(-1.57%) |
Nov 07, 2018 | 10.48 | 10.48 | 10.16 | 10.16 | 684 | +0.00(+0.00%) |
Nov 06, 2018 | 9.440 | 10.58 | 9.440 | 10.16 | 5,539 | +1.04(+11.40%) |
Nov 05, 2018 | 8.880 | 9.251 | 8.880 | 9.120 | 2,957 | +0.32(+3.64%) |
Nov 02, 2018 | 8.640 | 9.200 | 8.560 | 8.800 | 3,662 | +0.16(+1.85%) |
Nov 01, 2018 | 8.560 | 8.720 | 8.560 | 8.640 | 1,475 | +0.16(+1.89%) |
Oct 31, 2018 | 8.400 | 8.880 | 8.400 | 8.480 | 1,662 | +0.16(+1.92%) |
Oct 30, 2018 | 8.320 | 8.719 | 8.241 | 8.320 | 2,257 | +0.16(+1.96%) |
Oct 29, 2018 | 8.480 | 8.568 | 8.160 | 8.160 | 4,880 | -1.00(-10.92%) |
Oct 26, 2018 | 8.800 | 9.600 | 8.520 | 9.160 | 2,662 | -0.12(-1.29%) |
Oct 25, 2018 | 9.040 | 9.600 | 8.482 | 9.280 | 2,716 | +0.88(+10.48%) |
Oct 24, 2018 | 8.800 | 9.474 | 8.400 | 8.400 | 1,904 | -0.72(-7.89%) |
Oct 23, 2018 | 9.840 | 9.840 | 8.880 | 9.120 | 3,468 | -0.70(-7.17%) |
Oct 22, 2018 | 10.00 | 10.00 | 9.824 | 9.824 | 3,719 | -0.10(-0.97%) |
Oct 19, 2018 | 10.40 | 10.40 | 9.920 | 9.920 | 9,512 | -0.72(-6.77%) |
Oct 18, 2018 | 11.04 | 11.04 | 10.56 | 10.64 | 605 | -0.40(-3.62%) |
Oct 17, 2018 | 10.69 | 11.04 | 10.59 | 11.04 | 436 | +0.16(+1.48%) |
Oct 16, 2018 | 10.56 | 10.94 | 10.56 | 10.88 | 484 | +0.08(+0.73%) |
Oct 15, 2018 | 10.85 | 10.85 | 10.80 | 10.80 | 299 | -0.24(-2.17%) |
Oct 12, 2018 | 11.06 | 11.12 | 11.00 | 11.04 | 562 | -0.08(-0.72%) |
Oct 11, 2018 | 11.12 | 11.12 | 10.72 | 11.12 | 2,215 | +0.24(+2.21%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.80 | 10.88 | 378 | -0.72(-6.21%) |
Oct 09, 2018 | 11.60 | 11.76 | 10.88 | 11.60 | 1,076 | -0.24(-2.03%) |
Oct 08, 2018 | 12.32 | 12.32 | 11.36 | 11.84 | 119 | -0.80(-6.33%) |
Oct 05, 2018 | 11.76 | 12.64 | 11.76 | 12.64 | 2,012 | +0.72(+6.04%) |
Oct 04, 2018 | 11.34 | 12.40 | 11.34 | 11.92 | 1,015 | +0.16(+1.36%) |
Oct 03, 2018 | 11.12 | 11.76 | 10.72 | 11.76 | 1,204 | +0.32(+2.80%) |
Oct 02, 2018 | 11.12 | 11.60 | 11.06 | 11.44 | 1,061 | +0.32(+2.88%) |
Oct 01, 2018 | 10.96 | 11.12 | 10.56 | 11.12 | 1,710 | +0.00(+0.00%) |
Sep 28, 2018 | 10.96 | 11.12 | 10.96 | 11.12 | 500 | +0.32(+2.96%) |
Sep 27, 2018 | 10.72 | 11.04 | 10.72 | 10.80 | 970 | +0.08(+0.75%) |
Sep 26, 2018 | 11.20 | 11.20 | 10.48 | 10.72 | 4,783 | -0.48(-4.29%) |
Sep 25, 2018 | 10.48 | 14.80 | 10.48 | 11.20 | 34,835 | +1.12(+11.11%) |
Sep 24, 2018 | 11.52 | 11.58 | 10.08 | 10.08 | 6,815 | -1.60(-13.70%) |
Sep 21, 2018 | 11.84 | 12.00 | 11.40 | 11.68 | 5,975 | -0.16(-1.35%) |
Sep 20, 2018 | 11.84 | 12.16 | 11.84 | 11.84 | 979 | +0.00(+0.00%) |
Sep 19, 2018 | 12.24 | 12.24 | 11.84 | 11.84 | 1,502 | -0.56(-4.52%) |
Sep 18, 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 556 | +0.00(+0.00%) |
Sep 17, 2018 | 12.40 | 12.47 | 12.40 | 12.40 | 717 | +0.00(+0.00%) |
Sep 14, 2018 | 12.88 | 12.88 | 12.40 | 12.40 | 2,575 | -0.72(-5.49%) |
Sep 13, 2018 | 13.12 | 13.12 | 12.96 | 13.12 | 182 | +0.00(+0.00%) |
Sep 12, 2018 | 12.88 | 13.21 | 12.80 | 13.12 | 1,308 | +0.00(+0.00%) |
Sep 11, 2018 | 12.56 | 13.28 | 12.43 | 13.12 | 385 | -0.08(-0.61%) |
Sep 10, 2018 | 13.60 | 13.76 | 13.20 | 13.20 | 3,110 | -0.40(-2.94%) |
Sep 07, 2018 | 13.60 | 13.72 | 13.60 | 13.60 | 487 | +0.00(+0.00%) |
Sep 06, 2018 | 13.92 | 14.00 | 13.60 | 13.60 | 2,978 | -0.32(-2.30%) |
Sep 05, 2018 | 14.08 | 14.08 | 13.68 | 13.92 | 906 | +0.24(+1.75%) |