Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.700 | 8.950 | 8.350 | 8.710 | 258,600 | +0.01(+0.11%) |
Nov 29, 2018 | 8.770 | 9.000 | 8.660 | 8.700 | 185,245 | -0.09(-1.02%) |
Nov 28, 2018 | 9.000 | 9.000 | 8.690 | 8.790 | 225,307 | -0.16(-1.79%) |
Nov 27, 2018 | 9.000 | 9.020 | 8.760 | 8.950 | 188,546 | +0.03(+0.34%) |
Nov 26, 2018 | 8.830 | 9.050 | 8.610 | 8.920 | 370,179 | +0.11(+1.25%) |
Nov 23, 2018 | 9.120 | 9.170 | 8.740 | 8.810 | 130,500 | -0.50(-5.37%) |
Nov 21, 2018 | 9.310 | 9.310 | 9.310 | 0 | +0.21(+2.31%) | |
Nov 20, 2018 | 9.290 | 9.510 | 9.090 | 9.100 | 203,198 | -0.52(-5.41%) |
Nov 19, 2018 | 9.700 | 9.850 | 9.480 | 9.620 | 157,579 | -0.04(-0.41%) |
Nov 16, 2018 | 9.700 | 9.900 | 9.550 | 9.660 | 211,600 | -0.02(-0.21%) |
Nov 15, 2018 | 9.620 | 9.880 | 9.350 | 9.680 | 237,318 | +0.11(+1.15%) |
Nov 14, 2018 | 9.650 | 9.780 | 9.470 | 9.570 | 251,788 | +0.08(+0.84%) |
Nov 13, 2018 | 9.550 | 9.660 | 9.278 | 9.490 | 232,992 | +0.03(+0.32%) |
Nov 12, 2018 | 9.310 | 9.645 | 9.137 | 9.460 | 200,915 | +0.06(+0.64%) |
Nov 09, 2018 | 9.950 | 9.950 | 9.350 | 9.400 | 156,800 | -0.60(-6.00%) |
Nov 08, 2018 | 10.35 | 10.54 | 9.750 | 10.00 | 176,202 | -0.08(-0.79%) |
Nov 07, 2018 | 10.00 | 10.14 | 9.870 | 10.08 | 171,507 | +0.22(+2.23%) |
Nov 06, 2018 | 9.920 | 10.07 | 9.670 | 9.860 | 95,386 | -0.13(-1.30%) |
Nov 05, 2018 | 10.00 | 10.12 | 9.880 | 9.990 | 136,755 | +0.05(+0.50%) |
Nov 02, 2018 | 9.930 | 10.06 | 9.820 | 9.940 | 180,500 | +0.09(+0.91%) |
Nov 01, 2018 | 10.36 | 10.44 | 9.790 | 9.850 | 250,035 | -0.45(-4.37%) |
Oct 31, 2018 | 10.16 | 10.85 | 10.14 | 10.30 | 565,913 | +0.25(+2.49%) |
Oct 30, 2018 | 9.500 | 10.06 | 9.500 | 10.05 | 187,108 | +0.16(+1.62%) |
Oct 29, 2018 | 10.20 | 10.40 | 9.810 | 9.890 | 215,909 | -0.35(-3.42%) |
Oct 26, 2018 | 10.03 | 10.49 | 10.02 | 10.24 | 232,500 | +0.06(+0.59%) |
Oct 25, 2018 | 9.900 | 10.33 | 9.851 | 10.18 | 281,934 | +0.22(+2.21%) |
Oct 24, 2018 | 11.20 | 11.20 | 9.950 | 9.960 | 339,005 | -1.09(-9.86%) |
Oct 23, 2018 | 11.09 | 11.14 | 10.65 | 11.05 | 221,054 | -0.09(-0.81%) |
Oct 22, 2018 | 11.24 | 11.24 | 11.09 | 11.14 | 169,710 | +0.02(+0.18%) |
Oct 19, 2018 | 11.25 | 11.46 | 11.09 | 11.12 | 179,600 | -0.10(-0.89%) |
Oct 18, 2018 | 11.35 | 11.35 | 11.18 | 11.22 | 167,529 | -0.21(-1.84%) |
Oct 17, 2018 | 11.63 | 11.63 | 11.28 | 11.43 | 212,872 | -0.19(-1.64%) |
Oct 16, 2018 | 11.52 | 11.75 | 11.34 | 11.62 | 198,542 | +0.20(+1.75%) |
Oct 15, 2018 | 11.44 | 11.48 | 10.88 | 11.42 | 262,740 | +0.37(+3.35%) |
Oct 12, 2018 | 11.15 | 11.43 | 10.88 | 11.05 | 236,900 | +0.06(+0.55%) |
Oct 11, 2018 | 11.60 | 11.84 | 10.86 | 10.99 | 408,174 | -0.56(-4.85%) |
Oct 10, 2018 | 12.39 | 12.44 | 11.54 | 11.55 | 565,517 | -0.77(-6.25%) |
Oct 09, 2018 | 12.13 | 12.83 | 12.13 | 12.32 | 483,602 | +0.33(+2.75%) |
Oct 08, 2018 | 11.65 | 12.15 | 11.45 | 11.99 | 630,868 | +0.99(+9.00%) |
Oct 05, 2018 | 11.06 | 11.14 | 10.87 | 11.00 | 210,100 | -0.13(-1.17%) |
Oct 04, 2018 | 11.25 | 11.30 | 10.99 | 11.13 | 300,087 | -0.02(-0.18%) |
Oct 03, 2018 | 11.13 | 11.19 | 11.04 | 11.15 | 201,629 | +0.08(+0.72%) |
Oct 02, 2018 | 11.33 | 11.35 | 11.05 | 11.07 | 116,621 | -0.17(-1.51%) |
Oct 01, 2018 | 11.39 | 11.39 | 11.16 | 11.24 | 275,374 | +0.19(+1.72%) |
Sep 28, 2018 | 10.95 | 11.10 | 10.90 | 11.05 | 133,300 | +0.15(+1.38%) |
Sep 27, 2018 | 10.90 | 10.95 | 10.80 | 10.90 | 65,246 | +0.05(+0.46%) |
Sep 26, 2018 | 11.25 | 11.34 | 10.75 | 10.85 | 154,471 | -0.40(-3.56%) |
Sep 25, 2018 | 11.15 | 11.30 | 11.12 | 11.25 | 177,835 | +0.25(+2.27%) |
Sep 24, 2018 | 11.20 | 11.25 | 10.95 | 11.00 | 264,153 | -0.20(-1.79%) |
Sep 21, 2018 | 10.80 | 11.45 | 10.75 | 11.20 | 428,200 | +0.40(+3.70%) |
Sep 20, 2018 | 10.65 | 10.90 | 10.65 | 10.80 | 176,111 | +0.15(+1.41%) |
Sep 19, 2018 | 10.95 | 11.00 | 10.65 | 10.65 | 285,438 | -0.15(-1.39%) |
Sep 18, 2018 | 10.35 | 11.10 | 10.35 | 10.80 | 842,585 | +0.55(+5.37%) |
Sep 17, 2018 | 10.65 | 10.65 | 10.15 | 10.25 | 205,603 | +0.25(+2.50%) |
Sep 14, 2018 | 10.00 | 10.50 | 10.00 | 10.00 | 209,300 | +0.05(+0.50%) |
Sep 13, 2018 | 10.05 | 10.15 | 9.850 | 9.950 | 166,006 | -0.15(-1.49%) |
Sep 12, 2018 | 10.15 | 10.20 | 10.00 | 10.10 | 267,301 | +0.10(+1.00%) |
Sep 11, 2018 | 10.05 | 10.15 | 9.950 | 10.00 | 310,175 | +0.00(+0.00%) |
Sep 10, 2018 | 10.00 | 10.20 | 9.925 | 10.00 | 213,276 | +0.05(+0.50%) |
Sep 07, 2018 | 9.850 | 10.30 | 9.600 | 9.950 | 138,700 | +0.20(+2.05%) |
Sep 06, 2018 | 10.00 | 10.05 | 9.750 | 9.750 | 99,667 | -0.25(-2.50%) |
Sep 05, 2018 | 9.850 | 10.05 | 9.750 | 10.00 | 81,594 | +0.10(+1.01%) |