Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.900 | 9.930 | 9.660 | 9.750 | 81,400 | -0.14(-1.42%) |
Nov 29, 2018 | 9.820 | 9.969 | 9.721 | 9.890 | 55,258 | +0.00(+0.00%) |
Nov 28, 2018 | 9.540 | 9.970 | 9.511 | 9.890 | 90,079 | +0.36(+3.78%) |
Nov 27, 2018 | 9.650 | 9.740 | 9.450 | 9.530 | 84,166 | -0.18(-1.85%) |
Nov 26, 2018 | 9.860 | 9.990 | 9.650 | 9.710 | 69,557 | -0.09(-0.92%) |
Nov 23, 2018 | 9.910 | 10.04 | 9.750 | 9.800 | 24,500 | -0.16(-1.61%) |
Nov 21, 2018 | 9.960 | 9.960 | 9.960 | 0 | +0.12(+1.22%) | |
Nov 20, 2018 | 9.760 | 10.000 | 9.680 | 9.840 | 67,208 | +0.01(+0.10%) |
Nov 19, 2018 | 9.980 | 10.95 | 9.800 | 9.830 | 77,041 | -0.20(-1.99%) |
Nov 16, 2018 | 9.600 | 10.06 | 9.590 | 10.03 | 70,700 | +0.32(+3.30%) |
Nov 15, 2018 | 9.660 | 9.940 | 9.660 | 9.710 | 98,387 | -0.05(-0.51%) |
Nov 14, 2018 | 10.10 | 10.17 | 9.660 | 9.760 | 170,002 | -0.31(-3.08%) |
Nov 13, 2018 | 10.80 | 10.95 | 9.950 | 10.07 | 270,777 | -0.72(-6.67%) |
Nov 12, 2018 | 10.90 | 10.97 | 10.77 | 10.79 | 71,120 | -0.12(-1.10%) |
Nov 09, 2018 | 11.02 | 11.16 | 10.88 | 10.91 | 54,300 | -0.17(-1.53%) |
Nov 08, 2018 | 11.06 | 11.20 | 10.99 | 11.08 | 32,514 | -0.07(-0.63%) |
Nov 07, 2018 | 11.34 | 11.34 | 11.01 | 11.15 | 49,482 | -0.11(-0.98%) |
Nov 06, 2018 | 11.39 | 11.61 | 11.21 | 11.26 | 63,001 | -0.17(-1.49%) |
Nov 05, 2018 | 11.46 | 11.52 | 11.27 | 11.43 | 46,315 | -0.01(-0.09%) |
Nov 02, 2018 | 11.38 | 11.48 | 11.26 | 11.44 | 36,300 | +0.09(+0.79%) |
Nov 01, 2018 | 11.43 | 11.48 | 11.20 | 11.35 | 35,347 | -0.07(-0.61%) |
Oct 31, 2018 | 11.68 | 11.68 | 11.31 | 11.42 | 79,203 | -0.05(-0.44%) |
Oct 30, 2018 | 10.86 | 11.59 | 10.86 | 11.47 | 63,012 | +0.60(+5.52%) |
Oct 29, 2018 | 10.99 | 11.31 | 10.71 | 10.87 | 103,589 | +0.02(+0.18%) |
Oct 26, 2018 | 10.78 | 11.05 | 10.57 | 10.85 | 87,900 | -0.01(-0.09%) |
Oct 25, 2018 | 10.72 | 11.04 | 10.52 | 10.86 | 125,997 | +0.19(+1.78%) |
Oct 24, 2018 | 11.19 | 11.28 | 10.66 | 10.67 | 65,891 | -0.51(-4.56%) |
Oct 23, 2018 | 11.25 | 11.88 | 11.16 | 11.18 | 93,480 | -0.18(-1.58%) |
Oct 22, 2018 | 11.16 | 11.56 | 11.16 | 11.36 | 59,653 | +0.21(+1.88%) |
Oct 19, 2018 | 11.28 | 11.46 | 11.05 | 11.15 | 88,400 | -0.13(-1.15%) |
Oct 18, 2018 | 11.50 | 11.62 | 11.11 | 11.28 | 78,463 | -0.27(-2.34%) |
Oct 17, 2018 | 11.75 | 11.75 | 11.48 | 11.55 | 66,179 | -0.23(-1.95%) |
Oct 16, 2018 | 11.51 | 11.83 | 11.51 | 11.78 | 82,906 | +0.32(+2.79%) |
Oct 15, 2018 | 11.30 | 11.59 | 11.26 | 11.46 | 95,115 | +0.17(+1.51%) |
Oct 12, 2018 | 11.48 | 11.64 | 11.22 | 11.29 | 122,300 | -0.05(-0.44%) |
Oct 11, 2018 | 11.70 | 11.87 | 11.30 | 11.34 | 70,364 | -0.41(-3.49%) |
Oct 10, 2018 | 12.02 | 12.04 | 11.72 | 11.75 | 68,593 | -0.28(-2.33%) |
Oct 09, 2018 | 12.09 | 12.18 | 11.96 | 12.03 | 54,155 | -0.06(-0.50%) |
Oct 08, 2018 | 12.13 | 12.32 | 12.02 | 12.09 | 43,055 | -0.05(-0.41%) |
Oct 05, 2018 | 12.09 | 12.25 | 11.89 | 12.14 | 54,400 | +0.01(+0.08%) |
Oct 04, 2018 | 12.45 | 12.45 | 12.13 | 12.13 | 46,171 | -0.33(-2.65%) |
Oct 03, 2018 | 12.55 | 12.60 | 12.42 | 12.46 | 41,633 | -0.06(-0.48%) |
Oct 02, 2018 | 12.54 | 12.59 | 12.48 | 12.52 | 60,418 | -0.03(-0.24%) |
Oct 01, 2018 | 12.56 | 12.63 | 12.48 | 12.55 | 74,531 | +0.00(+0.00%) |
Sep 28, 2018 | 12.30 | 12.55 | 12.25 | 12.55 | 68,100 | +0.25(+2.03%) |
Sep 27, 2018 | 12.32 | 12.45 | 12.30 | 12.30 | 56,652 | -0.05(-0.40%) |
Sep 26, 2018 | 12.55 | 12.55 | 12.35 | 12.35 | 44,335 | -0.20(-1.59%) |
Sep 25, 2018 | 12.45 | 12.55 | 12.43 | 12.55 | 62,316 | +0.15(+1.21%) |
Sep 24, 2018 | 12.55 | 12.57 | 12.40 | 12.40 | 79,279 | -0.15(-1.20%) |
Sep 21, 2018 | 12.35 | 12.60 | 12.35 | 12.55 | 184,600 | +0.15(+1.21%) |
Sep 20, 2018 | 12.35 | 12.47 | 12.22 | 12.40 | 61,613 | +0.05(+0.40%) |
Sep 19, 2018 | 12.30 | 12.35 | 12.15 | 12.35 | 73,095 | +0.00(+0.00%) |
Sep 18, 2018 | 12.40 | 12.60 | 12.19 | 12.35 | 70,250 | +0.00(+0.00%) |
Sep 17, 2018 | 12.45 | 12.55 | 12.32 | 12.35 | 65,532 | -0.10(-0.80%) |
Sep 14, 2018 | 12.40 | 12.55 | 12.30 | 12.45 | 50,000 | +0.10(+0.81%) |
Sep 13, 2018 | 12.20 | 12.40 | 12.10 | 12.35 | 44,967 | +0.15(+1.23%) |
Sep 12, 2018 | 12.30 | 12.30 | 12.10 | 12.20 | 208,168 | -0.10(-0.81%) |
Sep 11, 2018 | 12.15 | 12.45 | 12.12 | 12.30 | 73,060 | +0.15(+1.23%) |
Sep 10, 2018 | 11.90 | 12.15 | 11.85 | 12.15 | 79,418 | +0.30(+2.53%) |
Sep 07, 2018 | 11.95 | 12.00 | 11.80 | 11.85 | 76,900 | -0.20(-1.66%) |
Sep 06, 2018 | 11.97 | 12.10 | 11.90 | 12.05 | 65,921 | +0.10(+0.84%) |
Sep 05, 2018 | 11.95 | 12.10 | 11.90 | 11.95 | 202,542 | -0.05(-0.42%) |