Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.611 | 9.651 | 9.260 | 9.464 | 47,810,000 | -0.19(-1.94%) |
Nov 29, 2018 | 9.799 | 9.880 | 9.643 | 9.651 | 20,755,900 | -0.16(-1.62%) |
Nov 28, 2018 | 9.519 | 9.878 | 9.500 | 9.810 | 33,172,900 | +0.34(+3.61%) |
Nov 27, 2018 | 9.267 | 9.486 | 9.267 | 9.469 | 18,039,050 | +0.15(+1.59%) |
Nov 26, 2018 | 9.487 | 9.491 | 9.223 | 9.320 | 23,983,150 | -0.11(-1.15%) |
Nov 23, 2018 | 9.380 | 9.521 | 9.340 | 9.428 | 10,825,000 | +0.00(+0.03%) |
Nov 21, 2018 | 9.425 | 9.425 | 9.425 | 0 | +0.19(+2.09%) | |
Nov 20, 2018 | 9.115 | 9.414 | 9.087 | 9.233 | 35,311,500 | -0.08(-0.91%) |
Nov 19, 2018 | 9.447 | 9.488 | 9.180 | 9.317 | 33,675,652 | -0.14(-1.46%) |
Nov 16, 2018 | 9.440 | 9.517 | 9.367 | 9.455 | 40,420,000 | +0.01(+0.10%) |
Nov 15, 2018 | 9.558 | 9.558 | 9.331 | 9.446 | 32,810,550 | -0.14(-1.46%) |
Nov 14, 2018 | 9.673 | 9.777 | 9.513 | 9.586 | 36,566,352 | -0.11(-1.13%) |
Nov 13, 2018 | 9.822 | 9.883 | 9.672 | 9.696 | 25,142,250 | -0.10(-0.99%) |
Nov 12, 2018 | 9.806 | 10.02 | 9.769 | 9.793 | 42,447,500 | -0.02(-0.22%) |
Nov 09, 2018 | 9.540 | 9.839 | 9.524 | 9.815 | 44,590,000 | +0.25(+2.61%) |
Nov 08, 2018 | 9.540 | 9.673 | 9.520 | 9.566 | 21,096,350 | +0.02(+0.17%) |
Nov 07, 2018 | 9.522 | 9.596 | 9.485 | 9.550 | 23,230,250 | +0.07(+0.70%) |
Nov 06, 2018 | 9.394 | 9.513 | 9.332 | 9.483 | 34,595,800 | +0.09(+0.96%) |
Nov 05, 2018 | 9.540 | 9.619 | 9.360 | 9.393 | 34,558,752 | -0.13(-1.41%) |
Nov 02, 2018 | 9.518 | 9.640 | 9.423 | 9.528 | 34,710,000 | +0.08(+0.80%) |
Nov 01, 2018 | 9.240 | 9.568 | 9.146 | 9.452 | 39,377,400 | +0.25(+2.67%) |
Oct 31, 2018 | 9.313 | 9.415 | 9.108 | 9.207 | 60,533,900 | -0.03(-0.31%) |
Oct 30, 2018 | 8.774 | 9.249 | 8.762 | 9.235 | 49,632,700 | +0.42(+4.74%) |
Oct 29, 2018 | 8.870 | 9.078 | 8.726 | 8.817 | 44,060,600 | +0.05(+0.57%) |
Oct 26, 2018 | 8.623 | 8.836 | 8.412 | 8.768 | 81,600,000 | +0.29(+3.42%) |
Oct 25, 2018 | 8.325 | 8.558 | 8.263 | 8.478 | 63,424,852 | +0.22(+2.63%) |
Oct 24, 2018 | 8.653 | 8.688 | 8.231 | 8.260 | 41,959,800 | -0.43(-4.90%) |
Oct 23, 2018 | 8.608 | 8.708 | 8.567 | 8.686 | 28,642,900 | +0.06(+0.72%) |
Oct 22, 2018 | 8.721 | 8.740 | 8.534 | 8.624 | 28,631,800 | +0.05(+0.62%) |
Oct 19, 2018 | 8.660 | 8.730 | 8.545 | 8.571 | 25,550,000 | -0.06(-0.74%) |
Oct 18, 2018 | 8.480 | 8.647 | 8.417 | 8.635 | 37,347,052 | +0.04(+0.44%) |
Oct 17, 2018 | 8.666 | 8.692 | 8.431 | 8.597 | 36,721,052 | -0.08(-0.94%) |
Oct 16, 2018 | 8.645 | 8.707 | 8.481 | 8.679 | 47,079,400 | +0.04(+0.51%) |
Oct 15, 2018 | 8.689 | 8.726 | 8.575 | 8.635 | 25,104,600 | -0.08(-0.91%) |
Oct 12, 2018 | 8.791 | 8.893 | 8.503 | 8.714 | 40,960,000 | +0.04(+0.41%) |
Oct 11, 2018 | 8.640 | 8.849 | 8.606 | 8.679 | 32,998,900 | -0.01(-0.06%) |
Oct 10, 2018 | 8.919 | 8.934 | 8.666 | 8.684 | 31,921,800 | -0.26(-2.88%) |
Oct 09, 2018 | 8.979 | 9.115 | 8.921 | 8.942 | 24,629,700 | -0.03(-0.33%) |
Oct 08, 2018 | 8.973 | 9.100 | 8.884 | 8.971 | 41,964,552 | -0.02(-0.18%) |
Oct 05, 2018 | 8.938 | 9.096 | 8.883 | 8.987 | 47,935,000 | +0.03(+0.36%) |
Oct 04, 2018 | 8.800 | 8.957 | 8.780 | 8.955 | 43,013,300 | +0.23(+2.60%) |
Oct 03, 2018 | 8.721 | 8.800 | 8.629 | 8.729 | 35,355,952 | +0.00(+0.02%) |
Oct 02, 2018 | 8.960 | 9.014 | 8.715 | 8.727 | 45,831,452 | -0.21(-2.37%) |
Oct 01, 2018 | 8.939 | 9.177 | 8.920 | 8.939 | 47,959,700 | -0.15(-1.66%) |
Sep 28, 2018 | 9.236 | 9.246 | 9.073 | 9.090 | 46,645,000 | -0.22(-2.34%) |
Sep 27, 2018 | 9.381 | 9.480 | 9.287 | 9.308 | 22,034,750 | -0.05(-0.54%) |
Sep 26, 2018 | 9.346 | 9.430 | 9.259 | 9.358 | 27,396,500 | +0.05(+0.49%) |
Sep 25, 2018 | 9.362 | 9.378 | 9.272 | 9.312 | 17,716,700 | -0.01(-0.06%) |
Sep 24, 2018 | 9.302 | 9.347 | 9.162 | 9.318 | 31,012,550 | -0.03(-0.32%) |
Sep 21, 2018 | 9.610 | 9.618 | 9.304 | 9.347 | 49,735,000 | -0.25(-2.65%) |
Sep 20, 2018 | 9.846 | 9.938 | 9.546 | 9.602 | 32,701,200 | -0.21(-2.14%) |
Sep 19, 2018 | 9.822 | 9.859 | 9.777 | 9.812 | 19,316,350 | -0.02(-0.18%) |
Sep 18, 2018 | 9.753 | 9.876 | 9.753 | 9.830 | 21,939,400 | +0.06(+0.65%) |
Sep 17, 2018 | 9.832 | 9.832 | 9.640 | 9.766 | 31,670,650 | -0.06(-0.66%) |
Sep 14, 2018 | 9.945 | 9.945 | 9.770 | 9.831 | 25,315,000 | -0.09(-0.88%) |
Sep 13, 2018 | 9.896 | 9.957 | 9.838 | 9.919 | 21,932,650 | +0.02(+0.24%) |
Sep 12, 2018 | 9.763 | 9.917 | 9.691 | 9.895 | 25,676,050 | +0.13(+1.34%) |
Sep 11, 2018 | 9.782 | 9.871 | 9.747 | 9.765 | 20,317,600 | -0.02(-0.18%) |
Sep 10, 2018 | 9.656 | 9.809 | 9.557 | 9.782 | 39,063,800 | +0.14(+1.47%) |
Sep 07, 2018 | 9.495 | 9.666 | 9.363 | 9.641 | 39,010,000 | +0.02(+0.20%) |
Sep 06, 2018 | 9.590 | 9.649 | 9.525 | 9.621 | 39,844,052 | +0.06(+0.66%) |
Sep 05, 2018 | 9.582 | 9.630 | 9.466 | 9.558 | 35,526,452 | +0.01(+0.08%) |