Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.423 | 9.508 | 9.216 | 9.329 | 1,193,779 | -0.12(-1.30%) |
Nov 29, 2018 | 9.527 | 9.602 | 9.348 | 9.451 | 943,691 | -0.13(-1.38%) |
Nov 28, 2018 | 9.319 | 9.593 | 9.225 | 9.583 | 1,126,617 | +0.34(+3.67%) |
Nov 27, 2018 | 9.187 | 9.310 | 9.169 | 9.244 | 1,329,672 | -0.02(-0.20%) |
Nov 26, 2018 | 9.216 | 9.385 | 9.215 | 9.263 | 957,820 | +0.15(+1.65%) |
Nov 23, 2018 | 9.084 | 9.301 | 9.084 | 9.112 | 280,907 | -0.09(-1.02%) |
Nov 21, 2018 | 9.206 | 9.206 | 9.206 | 0 | +0.18(+1.98%) | |
Nov 20, 2018 | 9.169 | 9.437 | 9.004 | 9.027 | 1,042,525 | -0.32(-3.43%) |
Nov 19, 2018 | 9.753 | 9.875 | 9.301 | 9.348 | 1,003,420 | -0.41(-4.25%) |
Nov 16, 2018 | 9.668 | 9.904 | 9.668 | 9.762 | 1,238,244 | +0.04(+0.39%) |
Nov 15, 2018 | 9.781 | 9.922 | 9.668 | 9.725 | 996,451 | -0.14(-1.43%) |
Nov 14, 2018 | 10.04 | 10.15 | 9.791 | 9.866 | 798,493 | -0.06(-0.57%) |
Nov 13, 2018 | 10.36 | 10.54 | 9.894 | 9.922 | 862,075 | -0.39(-3.75%) |
Nov 12, 2018 | 10.37 | 10.49 | 10.12 | 10.31 | 1,738,853 | -0.12(-1.17%) |
Nov 09, 2018 | 9.904 | 10.50 | 9.852 | 10.43 | 2,561,175 | +0.56(+5.63%) |
Nov 08, 2018 | 10.37 | 11.11 | 9.847 | 9.875 | 3,604,673 | -1.66(-14.38%) |
Nov 07, 2018 | 11.52 | 11.72 | 11.17 | 11.53 | 1,634,728 | +0.20(+1.75%) |
Nov 06, 2018 | 11.10 | 11.34 | 11.00 | 11.34 | 662,094 | +0.23(+2.04%) |
Nov 05, 2018 | 11.27 | 11.38 | 10.70 | 11.11 | 894,887 | -0.17(-1.50%) |
Nov 02, 2018 | 11.18 | 11.28 | 11.00 | 11.28 | 972,724 | +0.14(+1.27%) |
Nov 01, 2018 | 10.48 | 11.17 | 10.45 | 11.14 | 1,734,087 | +0.77(+7.45%) |
Oct 31, 2018 | 10.57 | 10.70 | 10.35 | 10.37 | 2,109,588 | -0.04(-0.36%) |
Oct 30, 2018 | 10.03 | 10.49 | 10.03 | 10.40 | 883,587 | +0.37(+3.66%) |
Oct 29, 2018 | 10.24 | 10.56 | 9.871 | 10.04 | 781,697 | -0.18(-1.75%) |
Oct 26, 2018 | 10.19 | 10.45 | 9.856 | 10.21 | 1,107,819 | -0.09(-0.91%) |
Oct 25, 2018 | 10.49 | 10.63 | 10.22 | 10.31 | 1,564,117 | -0.09(-0.91%) |
Oct 24, 2018 | 11.20 | 11.26 | 10.37 | 10.40 | 1,343,871 | -0.79(-7.07%) |
Oct 23, 2018 | 11.54 | 11.54 | 11.03 | 11.19 | 1,114,422 | -0.60(-5.11%) |
Oct 22, 2018 | 12.20 | 12.25 | 11.69 | 11.80 | 799,962 | -0.34(-2.79%) |
Oct 19, 2018 | 12.11 | 12.37 | 11.87 | 12.14 | 944,814 | +0.08(+0.62%) |
Oct 18, 2018 | 12.11 | 12.20 | 11.81 | 12.06 | 892,936 | -0.07(-0.54%) |
Oct 17, 2018 | 11.36 | 12.22 | 11.26 | 12.13 | 1,608,481 | +0.74(+6.54%) |
Oct 16, 2018 | 10.87 | 11.43 | 10.81 | 11.38 | 1,611,280 | +0.51(+4.68%) |
Oct 15, 2018 | 10.83 | 11.02 | 10.65 | 10.87 | 1,094,194 | +0.06(+0.52%) |
Oct 12, 2018 | 10.86 | 11.09 | 10.48 | 10.82 | 1,325,477 | +0.14(+1.32%) |
Oct 11, 2018 | 10.86 | 11.13 | 10.65 | 10.68 | 1,167,072 | -0.26(-2.41%) |
Oct 10, 2018 | 11.62 | 11.67 | 10.93 | 10.94 | 1,132,729 | -0.69(-5.92%) |
Oct 09, 2018 | 11.67 | 11.88 | 11.62 | 11.63 | 634,262 | -0.10(-0.88%) |
Oct 08, 2018 | 11.75 | 11.87 | 11.63 | 11.73 | 971,603 | -0.08(-0.72%) |
Oct 05, 2018 | 11.78 | 11.91 | 11.66 | 11.82 | 1,098,798 | +0.05(+0.40%) |
Oct 04, 2018 | 11.94 | 11.99 | 11.73 | 11.77 | 739,079 | -0.13(-1.11%) |
Oct 03, 2018 | 11.76 | 12.00 | 11.74 | 11.90 | 506,421 | +0.19(+1.61%) |
Oct 02, 2018 | 11.86 | 12.01 | 11.69 | 11.71 | 731,381 | -0.21(-1.74%) |
Oct 01, 2018 | 11.83 | 12.26 | 11.83 | 11.92 | 1,070,527 | +0.19(+1.61%) |
Sep 28, 2018 | 11.73 | 11.83 | 11.54 | 11.73 | 964,871 | +0.00(+0.00%) |
Sep 27, 2018 | 11.92 | 11.97 | 11.73 | 11.73 | 610,951 | -0.14(-1.19%) |
Sep 26, 2018 | 12.16 | 12.23 | 11.87 | 11.87 | 953,605 | -0.21(-1.75%) |
Sep 25, 2018 | 12.49 | 12.51 | 12.04 | 12.09 | 736,963 | -0.31(-2.47%) |
Sep 24, 2018 | 12.67 | 12.72 | 12.34 | 12.39 | 673,236 | -0.33(-2.59%) |
Sep 21, 2018 | 13.00 | 13.10 | 12.63 | 12.72 | 1,129,574 | -0.28(-2.17%) |
Sep 20, 2018 | 13.10 | 13.24 | 12.91 | 13.00 | 674,249 | -0.14(-1.07%) |
Sep 19, 2018 | 13.10 | 13.26 | 12.91 | 13.15 | 1,156,546 | +0.00(+0.00%) |
Sep 18, 2018 | 13.00 | 13.19 | 12.72 | 13.15 | 730,599 | +0.14(+1.09%) |
Sep 17, 2018 | 13.10 | 13.24 | 12.86 | 13.00 | 969,461 | -0.05(-0.36%) |
Sep 14, 2018 | 12.96 | 13.15 | 12.77 | 13.05 | 522,974 | +0.09(+0.73%) |
Sep 13, 2018 | 13.05 | 13.19 | 12.91 | 12.96 | 981,976 | +0.00(+0.00%) |
Sep 12, 2018 | 12.86 | 13.10 | 12.63 | 12.96 | 585,982 | +0.14(+1.10%) |
Sep 11, 2018 | 12.91 | 12.96 | 12.63 | 12.82 | 612,204 | -0.09(-0.73%) |
Sep 10, 2018 | 12.86 | 12.96 | 12.67 | 12.91 | 615,693 | +0.09(+0.74%) |
Sep 07, 2018 | 12.77 | 12.91 | 12.67 | 12.82 | 568,819 | +0.00(+0.00%) |
Sep 06, 2018 | 12.96 | 13.10 | 12.72 | 12.82 | 600,009 | -0.14(-1.09%) |
Sep 05, 2018 | 12.86 | 13.05 | 12.60 | 12.96 | 855,725 | +0.17(+1.33%) |