Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.330 | 7.375 | 7.010 | 7.140 | 12,907,200 | -0.37(-4.93%) |
Nov 29, 2018 | 7.450 | 7.730 | 7.420 | 7.510 | 10,465,952 | +0.12(+1.62%) |
Nov 28, 2018 | 7.490 | 7.550 | 7.200 | 7.390 | 10,629,084 | -0.09(-1.20%) |
Nov 27, 2018 | 7.570 | 7.680 | 7.340 | 7.480 | 7,745,026 | -0.12(-1.58%) |
Nov 26, 2018 | 7.670 | 7.820 | 7.510 | 7.600 | 8,131,606 | +0.11(+1.47%) |
Nov 23, 2018 | 7.310 | 7.580 | 7.240 | 7.490 | 4,276,900 | -0.25(-3.23%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.40(+5.45%) | |
Nov 20, 2018 | 7.730 | 7.760 | 7.200 | 7.340 | 16,225,927 | -0.71(-8.82%) |
Nov 19, 2018 | 8.110 | 8.170 | 7.865 | 8.050 | 11,162,224 | -0.24(-2.90%) |
Nov 16, 2018 | 8.500 | 8.595 | 8.025 | 8.290 | 11,556,701 | -0.20(-2.36%) |
Nov 15, 2018 | 8.330 | 8.560 | 8.175 | 8.490 | 9,088,042 | +0.22(+2.66%) |
Nov 14, 2018 | 8.680 | 8.840 | 8.140 | 8.270 | 13,940,270 | -0.05(-0.60%) |
Nov 13, 2018 | 8.710 | 8.770 | 8.280 | 8.320 | 10,767,322 | -0.45(-5.13%) |
Nov 12, 2018 | 9.540 | 9.550 | 8.740 | 8.770 | 10,340,799 | -0.59(-6.30%) |
Nov 09, 2018 | 9.220 | 9.460 | 8.960 | 9.360 | 11,017,800 | -0.21(-2.19%) |
Nov 08, 2018 | 10.18 | 10.21 | 9.570 | 9.570 | 9,154,320 | -0.69(-6.73%) |
Nov 07, 2018 | 10.18 | 10.42 | 9.970 | 10.26 | 8,646,689 | +0.38(+3.85%) |
Nov 06, 2018 | 9.820 | 10.00 | 9.490 | 9.880 | 16,424,092 | -0.33(-3.23%) |
Nov 05, 2018 | 10.10 | 10.36 | 10.05 | 10.21 | 8,950,177 | +0.34(+3.44%) |
Nov 02, 2018 | 10.33 | 10.44 | 9.830 | 9.870 | 8,700,800 | -0.47(-4.55%) |
Nov 01, 2018 | 10.17 | 10.38 | 9.790 | 10.34 | 16,008,939 | +0.28(+2.78%) |
Oct 31, 2018 | 10.00 | 10.50 | 9.970 | 10.06 | 12,220,698 | +0.25(+2.55%) |
Oct 30, 2018 | 9.460 | 9.860 | 9.230 | 9.810 | 12,305,919 | +0.12(+1.24%) |
Oct 29, 2018 | 10.20 | 10.26 | 9.530 | 9.690 | 8,465,673 | -0.51(-5.00%) |
Oct 26, 2018 | 10.17 | 10.46 | 9.870 | 10.20 | 8,257,100 | -0.24(-2.30%) |
Oct 25, 2018 | 10.58 | 10.68 | 10.36 | 10.44 | 7,142,647 | +0.05(+0.48%) |
Oct 24, 2018 | 11.60 | 11.60 | 10.37 | 10.39 | 12,206,005 | -0.99(-8.70%) |
Oct 23, 2018 | 11.58 | 11.65 | 11.25 | 11.38 | 9,968,977 | -0.63(-5.25%) |
Oct 22, 2018 | 12.15 | 12.21 | 11.82 | 12.01 | 5,397,665 | -0.22(-1.80%) |
Oct 19, 2018 | 12.27 | 12.58 | 12.11 | 12.23 | 8,323,100 | +0.07(+0.58%) |
Oct 18, 2018 | 12.20 | 12.37 | 11.97 | 12.16 | 7,787,651 | -0.31(-2.49%) |
Oct 17, 2018 | 12.70 | 12.75 | 12.24 | 12.47 | 7,084,211 | -0.27(-2.12%) |
Oct 16, 2018 | 12.56 | 12.85 | 12.42 | 12.74 | 5,534,407 | +0.25(+2.00%) |
Oct 15, 2018 | 12.61 | 12.74 | 12.26 | 12.49 | 6,922,822 | +0.10(+0.81%) |
Oct 12, 2018 | 12.32 | 12.50 | 12.00 | 12.39 | 10,993,600 | +0.42(+3.51%) |
Oct 11, 2018 | 12.36 | 12.52 | 11.93 | 11.97 | 10,796,283 | -0.61(-4.85%) |
Oct 10, 2018 | 13.25 | 13.25 | 12.55 | 12.58 | 8,351,230 | -0.65(-4.91%) |
Oct 09, 2018 | 13.01 | 13.53 | 12.92 | 13.23 | 8,486,902 | +0.33(+2.56%) |
Oct 08, 2018 | 13.07 | 13.17 | 12.58 | 12.90 | 10,698,662 | -0.44(-3.30%) |
Oct 05, 2018 | 13.83 | 14.03 | 13.22 | 13.34 | 10,177,200 | -0.49(-3.54%) |
Oct 04, 2018 | 14.04 | 14.27 | 13.77 | 13.83 | 5,659,837 | -0.39(-2.74%) |
Oct 03, 2018 | 14.10 | 14.34 | 13.93 | 14.22 | 5,990,168 | +0.09(+0.64%) |
Oct 02, 2018 | 14.27 | 14.39 | 13.89 | 14.13 | 5,666,050 | -0.14(-0.98%) |
Oct 01, 2018 | 14.36 | 14.57 | 14.13 | 14.27 | 7,760,228 | +0.09(+0.63%) |
Sep 28, 2018 | 13.77 | 14.33 | 13.77 | 14.18 | 8,760,300 | +0.30(+2.16%) |
Sep 27, 2018 | 13.73 | 13.89 | 13.67 | 13.88 | 4,496,863 | +0.36(+2.66%) |
Sep 26, 2018 | 13.69 | 13.96 | 13.49 | 13.52 | 7,113,285 | -0.40(-2.87%) |
Sep 25, 2018 | 13.81 | 14.19 | 13.77 | 13.92 | 10,467,658 | +0.26(+1.90%) |
Sep 24, 2018 | 13.28 | 13.74 | 13.23 | 13.66 | 9,446,347 | +0.69(+5.32%) |
Sep 21, 2018 | 12.86 | 13.08 | 12.73 | 12.97 | 6,912,600 | +0.20(+1.57%) |
Sep 20, 2018 | 13.01 | 13.10 | 12.73 | 12.77 | 4,759,029 | -0.12(-0.93%) |
Sep 19, 2018 | 12.68 | 12.92 | 12.61 | 12.89 | 6,142,528 | +0.21(+1.66%) |
Sep 18, 2018 | 12.40 | 12.88 | 12.40 | 12.68 | 6,991,648 | +0.46(+3.76%) |
Sep 17, 2018 | 12.36 | 12.51 | 12.06 | 12.22 | 5,355,373 | -0.06(-0.49%) |
Sep 14, 2018 | 12.18 | 12.49 | 12.13 | 12.28 | 5,109,500 | +0.11(+0.90%) |
Sep 13, 2018 | 12.35 | 12.43 | 12.02 | 12.17 | 6,503,548 | -0.31(-2.48%) |
Sep 12, 2018 | 12.66 | 12.86 | 12.42 | 12.48 | 7,690,886 | +0.01(+0.08%) |
Sep 11, 2018 | 12.04 | 12.57 | 11.97 | 12.47 | 5,277,053 | +0.39(+3.23%) |
Sep 10, 2018 | 12.38 | 12.47 | 12.04 | 12.08 | 5,573,284 | -0.20(-1.63%) |
Sep 07, 2018 | 12.13 | 12.30 | 11.71 | 12.28 | 8,874,700 | -0.08(-0.65%) |
Sep 06, 2018 | 13.18 | 13.18 | 12.34 | 12.36 | 7,296,042 | -0.89(-6.72%) |
Sep 05, 2018 | 13.25 | 13.39 | 12.92 | 13.25 | 5,117,218 | -0.13(-0.97%) |