Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.630 | 8.770 | 8.420 | 8.760 | 578,800 | +0.07(+0.81%) |
Nov 29, 2018 | 8.660 | 8.800 | 8.460 | 8.690 | 272,439 | +0.08(+0.93%) |
Nov 28, 2018 | 8.350 | 8.630 | 8.170 | 8.610 | 305,292 | +0.34(+4.11%) |
Nov 27, 2018 | 8.180 | 8.350 | 8.090 | 8.270 | 225,828 | +0.06(+0.73%) |
Nov 26, 2018 | 8.010 | 8.290 | 7.750 | 8.210 | 770,103 | +0.32(+4.06%) |
Nov 23, 2018 | 7.850 | 8.060 | 7.850 | 7.890 | 119,000 | -0.06(-0.75%) |
Nov 21, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.16(-1.97%) | |
Nov 20, 2018 | 7.980 | 8.190 | 7.800 | 8.110 | 399,231 | -0.04(-0.49%) |
Nov 19, 2018 | 8.200 | 8.440 | 8.115 | 8.150 | 434,008 | -0.11(-1.33%) |
Nov 16, 2018 | 8.120 | 8.350 | 7.920 | 8.260 | 449,200 | -0.03(-0.36%) |
Nov 15, 2018 | 7.760 | 8.370 | 7.720 | 8.290 | 502,305 | +0.46(+5.87%) |
Nov 14, 2018 | 7.850 | 8.040 | 7.740 | 7.830 | 396,122 | +0.06(+0.77%) |
Nov 13, 2018 | 7.770 | 8.060 | 7.740 | 7.770 | 633,802 | +0.02(+0.26%) |
Nov 12, 2018 | 8.140 | 8.140 | 7.650 | 7.750 | 460,060 | -0.46(-5.55%) |
Nov 09, 2018 | 8.890 | 8.920 | 7.940 | 8.205 | 718,900 | -0.77(-8.53%) |
Nov 08, 2018 | 9.030 | 9.165 | 8.890 | 8.970 | 465,400 | -0.17(-1.86%) |
Nov 07, 2018 | 9.090 | 9.160 | 8.890 | 9.140 | 508,005 | +0.07(+0.77%) |
Nov 06, 2018 | 8.850 | 9.130 | 8.850 | 9.070 | 754,784 | +0.22(+2.49%) |
Nov 05, 2018 | 8.800 | 9.150 | 8.710 | 8.850 | 742,962 | +0.05(+0.57%) |
Nov 02, 2018 | 8.110 | 8.895 | 8.110 | 8.800 | 1,067,900 | +0.49(+5.90%) |
Nov 01, 2018 | 6.640 | 8.400 | 6.610 | 8.310 | 2,326,613 | -1.20(-12.62%) |
Oct 31, 2018 | 9.460 | 9.590 | 9.280 | 9.510 | 1,034,833 | +0.20(+2.15%) |
Oct 30, 2018 | 8.980 | 9.650 | 8.980 | 9.310 | 575,499 | +0.33(+3.67%) |
Oct 29, 2018 | 8.720 | 9.030 | 8.680 | 8.980 | 590,396 | +0.40(+4.66%) |
Oct 26, 2018 | 8.500 | 8.820 | 8.240 | 8.580 | 661,700 | -0.07(-0.81%) |
Oct 25, 2018 | 8.610 | 8.790 | 8.550 | 8.650 | 818,683 | +0.14(+1.65%) |
Oct 24, 2018 | 9.110 | 9.350 | 8.500 | 8.510 | 564,378 | -0.72(-7.80%) |
Oct 23, 2018 | 9.000 | 9.480 | 8.910 | 9.230 | 403,562 | +0.02(+0.22%) |
Oct 22, 2018 | 9.360 | 9.460 | 9.190 | 9.210 | 431,441 | -0.11(-1.18%) |
Oct 19, 2018 | 9.650 | 9.830 | 9.270 | 9.320 | 571,600 | -0.31(-3.22%) |
Oct 18, 2018 | 10.03 | 10.14 | 9.610 | 9.630 | 397,265 | -0.41(-4.08%) |
Oct 17, 2018 | 9.920 | 10.40 | 9.870 | 10.04 | 590,519 | +0.19(+1.93%) |
Oct 16, 2018 | 9.340 | 9.860 | 9.190 | 9.850 | 612,494 | +0.68(+7.42%) |
Oct 15, 2018 | 9.270 | 9.480 | 9.110 | 9.170 | 643,551 | -0.13(-1.40%) |
Oct 12, 2018 | 9.340 | 9.390 | 9.170 | 9.300 | 499,500 | +0.24(+2.65%) |
Oct 11, 2018 | 9.070 | 9.450 | 9.030 | 9.060 | 538,772 | -0.08(-0.88%) |
Oct 10, 2018 | 9.760 | 9.760 | 9.130 | 9.140 | 641,902 | -0.71(-7.21%) |
Oct 09, 2018 | 10.02 | 10.11 | 9.820 | 9.850 | 487,462 | -0.22(-2.18%) |
Oct 08, 2018 | 10.08 | 10.22 | 9.946 | 10.07 | 267,831 | -0.09(-0.89%) |
Oct 05, 2018 | 10.31 | 10.39 | 9.975 | 10.16 | 516,000 | -0.20(-1.93%) |
Oct 04, 2018 | 10.57 | 10.62 | 10.22 | 10.36 | 427,541 | -0.25(-2.36%) |
Oct 03, 2018 | 10.53 | 10.71 | 10.31 | 10.61 | 345,002 | +0.12(+1.14%) |
Oct 02, 2018 | 10.46 | 10.82 | 10.45 | 10.49 | 409,964 | -0.01(-0.10%) |
Oct 01, 2018 | 10.30 | 10.53 | 10.30 | 10.50 | 472,626 | +0.25(+2.44%) |
Sep 28, 2018 | 10.20 | 10.50 | 9.950 | 10.25 | 462,800 | +0.00(+0.00%) |
Sep 27, 2018 | 10.45 | 10.60 | 10.25 | 10.25 | 302,740 | -0.05(-0.49%) |
Sep 26, 2018 | 10.45 | 10.60 | 10.20 | 10.30 | 441,126 | -0.20(-1.90%) |
Sep 25, 2018 | 10.65 | 10.95 | 10.40 | 10.50 | 461,559 | -0.20(-1.87%) |
Sep 24, 2018 | 10.65 | 10.80 | 10.25 | 10.70 | 554,951 | +0.05(+0.47%) |
Sep 21, 2018 | 11.05 | 11.20 | 10.60 | 10.65 | 1,355,800 | -0.45(-4.05%) |
Sep 20, 2018 | 10.95 | 11.10 | 10.80 | 11.10 | 361,211 | +0.25(+2.30%) |
Sep 19, 2018 | 10.60 | 10.90 | 10.45 | 10.85 | 354,938 | +0.30(+2.84%) |
Sep 18, 2018 | 10.55 | 10.80 | 10.50 | 10.55 | 282,943 | +0.00(+0.00%) |
Sep 17, 2018 | 11.10 | 11.10 | 10.50 | 10.55 | 351,586 | -0.50(-4.52%) |
Sep 14, 2018 | 11.00 | 11.20 | 10.85 | 11.05 | 315,400 | +0.10(+0.91%) |
Sep 13, 2018 | 10.70 | 11.05 | 10.70 | 10.95 | 379,328 | +0.40(+3.79%) |
Sep 12, 2018 | 10.75 | 11.10 | 10.43 | 10.55 | 428,946 | -0.30(-2.76%) |
Sep 11, 2018 | 10.80 | 10.95 | 10.60 | 10.85 | 352,256 | +0.03(+0.28%) |
Sep 10, 2018 | 11.85 | 11.85 | 10.60 | 10.82 | 555,569 | -0.98(-8.31%) |
Sep 07, 2018 | 11.50 | 11.95 | 11.50 | 11.80 | 501,300 | +0.15(+1.29%) |
Sep 06, 2018 | 11.80 | 11.90 | 11.60 | 11.65 | 788,114 | -0.20(-1.69%) |
Sep 05, 2018 | 11.90 | 12.00 | 11.55 | 11.85 | 458,583 | +0.00(+0.00%) |