Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.377 | 9.510 | 9.157 | 9.234 | 693,585 | -0.25(-2.62%) |
Nov 29, 2018 | 9.587 | 9.777 | 9.463 | 9.482 | 548,293 | -0.14(-1.49%) |
Nov 28, 2018 | 9.367 | 9.701 | 9.071 | 9.625 | 750,642 | +0.31(+3.38%) |
Nov 27, 2018 | 9.539 | 9.634 | 9.176 | 9.310 | 715,084 | -0.27(-2.79%) |
Nov 26, 2018 | 9.701 | 10.07 | 9.501 | 9.577 | 470,943 | +0.05(+0.50%) |
Nov 23, 2018 | 9.768 | 9.959 | 9.472 | 9.529 | 263,449 | -0.66(-6.46%) |
Nov 21, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.24(+2.40%) | |
Nov 20, 2018 | 9.930 | 10.11 | 9.749 | 9.949 | 508,255 | -0.21(-2.07%) |
Nov 19, 2018 | 9.539 | 10.24 | 9.477 | 10.16 | 1,067,964 | +0.77(+8.23%) |
Nov 16, 2018 | 9.606 | 9.701 | 9.348 | 9.386 | 388,621 | -0.28(-2.86%) |
Nov 15, 2018 | 9.205 | 9.730 | 9.157 | 9.663 | 517,281 | +0.35(+3.79%) |
Nov 14, 2018 | 9.701 | 9.768 | 9.195 | 9.310 | 890,347 | -0.14(-1.51%) |
Nov 13, 2018 | 9.768 | 10.02 | 9.329 | 9.453 | 598,424 | -0.27(-2.75%) |
Nov 12, 2018 | 10.11 | 10.20 | 9.701 | 9.720 | 482,042 | -0.34(-3.41%) |
Nov 09, 2018 | 10.18 | 10.37 | 9.796 | 10.06 | 474,586 | -0.36(-3.48%) |
Nov 08, 2018 | 10.68 | 10.96 | 10.35 | 10.43 | 556,061 | -0.31(-2.84%) |
Nov 07, 2018 | 10.22 | 10.94 | 9.949 | 10.73 | 1,151,759 | +1.20(+12.61%) |
Nov 06, 2018 | 9.606 | 9.672 | 9.358 | 9.529 | 459,298 | -0.07(-0.70%) |
Nov 05, 2018 | 9.739 | 9.925 | 9.434 | 9.596 | 407,567 | -0.04(-0.40%) |
Nov 02, 2018 | 9.348 | 9.739 | 9.310 | 9.634 | 693,061 | +0.36(+3.91%) |
Nov 01, 2018 | 9.186 | 9.415 | 9.129 | 9.272 | 857,104 | +0.15(+1.67%) |
Oct 31, 2018 | 9.243 | 9.310 | 9.055 | 9.119 | 421,591 | -0.02(-0.21%) |
Oct 30, 2018 | 8.976 | 9.148 | 8.690 | 9.138 | 674,088 | +0.12(+1.38%) |
Oct 29, 2018 | 9.749 | 9.749 | 8.833 | 9.014 | 451,911 | -0.64(-6.62%) |
Oct 26, 2018 | 9.491 | 9.858 | 9.329 | 9.653 | 572,816 | -0.01(-0.10%) |
Oct 25, 2018 | 9.510 | 9.739 | 9.272 | 9.663 | 695,156 | +0.34(+3.68%) |
Oct 24, 2018 | 9.854 | 9.882 | 9.272 | 9.319 | 715,868 | -0.46(-4.68%) |
Oct 23, 2018 | 10.03 | 10.09 | 9.539 | 9.777 | 491,764 | -0.45(-4.38%) |
Oct 22, 2018 | 10.40 | 10.40 | 10.12 | 10.23 | 324,332 | -0.17(-1.65%) |
Oct 19, 2018 | 10.45 | 10.80 | 10.36 | 10.40 | 898,222 | -0.04(-0.37%) |
Oct 18, 2018 | 10.93 | 10.96 | 10.35 | 10.44 | 1,037,715 | -0.63(-5.69%) |
Oct 17, 2018 | 11.29 | 11.31 | 10.92 | 11.07 | 420,385 | -0.32(-2.85%) |
Oct 16, 2018 | 11.25 | 11.45 | 11.12 | 11.39 | 350,087 | +0.23(+2.05%) |
Oct 15, 2018 | 11.39 | 11.47 | 10.87 | 11.16 | 756,238 | -0.28(-2.42%) |
Oct 12, 2018 | 11.66 | 11.66 | 11.29 | 11.44 | 343,752 | -0.03(-0.25%) |
Oct 11, 2018 | 11.59 | 11.67 | 11.17 | 11.47 | 498,902 | -0.25(-2.12%) |
Oct 10, 2018 | 12.26 | 12.31 | 11.65 | 11.71 | 827,545 | -0.55(-4.51%) |
Oct 09, 2018 | 11.89 | 12.38 | 11.80 | 12.27 | 557,815 | +0.40(+3.38%) |
Oct 08, 2018 | 12.02 | 12.06 | 11.82 | 11.87 | 379,285 | -0.30(-2.43%) |
Oct 05, 2018 | 11.97 | 12.23 | 11.96 | 12.16 | 1,081,683 | +0.24(+2.00%) |
Oct 04, 2018 | 11.78 | 12.03 | 11.76 | 11.92 | 692,832 | +0.09(+0.72%) |
Oct 03, 2018 | 11.56 | 11.85 | 11.28 | 11.84 | 507,725 | +0.31(+2.73%) |
Oct 02, 2018 | 11.18 | 11.69 | 10.99 | 11.52 | 1,259,925 | +0.36(+3.25%) |
Oct 01, 2018 | 11.35 | 11.40 | 11.12 | 11.16 | 469,738 | -0.13(-1.18%) |
Sep 28, 2018 | 11.48 | 11.54 | 11.27 | 11.29 | 756,695 | -0.24(-2.07%) |
Sep 27, 2018 | 11.48 | 11.68 | 11.30 | 11.53 | 764,541 | +0.07(+0.58%) |
Sep 26, 2018 | 11.58 | 11.60 | 11.33 | 11.47 | 859,871 | -0.15(-1.31%) |
Sep 25, 2018 | 11.69 | 11.85 | 11.59 | 11.62 | 446,446 | -0.05(-0.41%) |
Sep 24, 2018 | 11.81 | 11.97 | 11.57 | 11.67 | 460,568 | -0.06(-0.49%) |
Sep 21, 2018 | 11.65 | 11.80 | 11.44 | 11.72 | 1,818,145 | +0.09(+0.74%) |
Sep 20, 2018 | 11.70 | 11.81 | 11.51 | 11.64 | 509,800 | +0.03(+0.25%) |
Sep 19, 2018 | 11.61 | 11.94 | 11.52 | 11.61 | 484,968 | +0.05(+0.41%) |
Sep 18, 2018 | 11.52 | 11.67 | 11.48 | 11.56 | 504,054 | +0.12(+1.08%) |
Sep 17, 2018 | 11.72 | 11.84 | 11.27 | 11.44 | 610,011 | -0.25(-2.12%) |
Sep 14, 2018 | 11.64 | 11.93 | 11.49 | 11.69 | 597,871 | -0.10(-0.89%) |
Sep 13, 2018 | 12.17 | 12.17 | 11.62 | 11.79 | 646,483 | -0.33(-2.75%) |
Sep 12, 2018 | 11.64 | 12.32 | 11.64 | 12.12 | 971,928 | +0.52(+4.52%) |
Sep 11, 2018 | 11.11 | 11.70 | 11.04 | 11.60 | 822,266 | +0.37(+3.31%) |
Sep 10, 2018 | 11.32 | 11.48 | 11.22 | 11.23 | 435,495 | -0.06(-0.51%) |
Sep 07, 2018 | 11.26 | 11.40 | 11.02 | 11.28 | 652,385 | -0.03(-0.25%) |
Sep 06, 2018 | 12.21 | 12.25 | 11.29 | 11.31 | 936,035 | -0.93(-7.63%) |
Sep 05, 2018 | 12.45 | 12.57 | 12.12 | 12.25 | 526,479 | -0.29(-2.28%) |