Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.310 | 7.700 | 7.250 | 7.290 | 21,300 | -0.02(-0.27%) |
Nov 29, 2018 | 7.300 | 7.820 | 7.218 | 7.310 | 46,378 | -0.04(-0.54%) |
Nov 28, 2018 | 7.150 | 7.430 | 7.100 | 7.350 | 38,607 | +0.20(+2.80%) |
Nov 27, 2018 | 7.300 | 7.300 | 7.070 | 7.150 | 14,503 | -0.05(-0.69%) |
Nov 26, 2018 | 7.460 | 7.460 | 7.061 | 7.200 | 25,867 | -0.23(-3.10%) |
Nov 23, 2018 | 6.990 | 7.780 | 6.990 | 7.430 | 10,600 | +0.24(+3.34%) |
Nov 21, 2018 | 7.190 | 7.190 | 7.190 | 0 | -0.06(-0.83%) | |
Nov 20, 2018 | 7.260 | 7.570 | 7.160 | 7.250 | 23,651 | -0.02(-0.28%) |
Nov 19, 2018 | 7.240 | 7.580 | 7.030 | 7.270 | 85,737 | +0.05(+0.69%) |
Nov 16, 2018 | 6.970 | 7.310 | 6.970 | 7.220 | 39,800 | +0.18(+2.56%) |
Nov 15, 2018 | 7.480 | 7.540 | 6.970 | 7.040 | 79,194 | -0.46(-6.13%) |
Nov 14, 2018 | 8.200 | 8.200 | 7.460 | 7.500 | 79,236 | -0.53(-6.60%) |
Nov 13, 2018 | 8.280 | 8.450 | 7.990 | 8.030 | 20,083 | -0.11(-1.35%) |
Nov 12, 2018 | 8.260 | 8.320 | 8.070 | 8.140 | 35,579 | -0.13(-1.57%) |
Nov 09, 2018 | 8.580 | 8.650 | 8.140 | 8.270 | 20,800 | -0.37(-4.28%) |
Nov 08, 2018 | 8.350 | 8.720 | 8.270 | 8.640 | 38,870 | +0.28(+3.35%) |
Nov 07, 2018 | 8.440 | 8.700 | 8.180 | 8.360 | 34,039 | -0.01(-0.12%) |
Nov 06, 2018 | 8.510 | 8.980 | 8.290 | 8.370 | 48,769 | -0.13(-1.53%) |
Nov 05, 2018 | 8.870 | 8.870 | 8.160 | 8.500 | 46,810 | -0.36(-4.06%) |
Nov 02, 2018 | 9.700 | 9.800 | 8.670 | 8.860 | 179,800 | -0.39(-4.22%) |
Nov 01, 2018 | 8.590 | 9.250 | 8.590 | 9.250 | 102,067 | +0.71(+8.31%) |
Oct 31, 2018 | 8.740 | 9.040 | 8.260 | 8.540 | 58,974 | -0.07(-0.81%) |
Oct 30, 2018 | 8.210 | 8.640 | 8.150 | 8.610 | 21,371 | +0.31(+3.73%) |
Oct 29, 2018 | 8.690 | 8.830 | 8.100 | 8.300 | 22,787 | -0.25(-2.92%) |
Oct 26, 2018 | 8.280 | 8.800 | 8.280 | 8.550 | 36,100 | +0.12(+1.42%) |
Oct 25, 2018 | 7.990 | 8.470 | 7.950 | 8.430 | 59,735 | +0.53(+6.71%) |
Oct 24, 2018 | 8.260 | 8.500 | 7.880 | 7.900 | 54,186 | -0.32(-3.89%) |
Oct 23, 2018 | 8.530 | 8.530 | 8.180 | 8.220 | 45,701 | -0.46(-5.30%) |
Oct 22, 2018 | 8.380 | 8.880 | 8.380 | 8.680 | 36,014 | +0.32(+3.83%) |
Oct 19, 2018 | 8.570 | 8.680 | 8.290 | 8.360 | 29,900 | -0.22(-2.56%) |
Oct 18, 2018 | 8.970 | 9.009 | 8.560 | 8.580 | 39,219 | -0.42(-4.67%) |
Oct 17, 2018 | 9.170 | 9.430 | 8.840 | 9.000 | 12,721 | -0.17(-1.85%) |
Oct 16, 2018 | 8.780 | 9.190 | 8.610 | 9.170 | 29,105 | +0.41(+4.68%) |
Oct 15, 2018 | 8.780 | 9.160 | 8.680 | 8.760 | 17,352 | -0.03(-0.34%) |
Oct 12, 2018 | 9.000 | 9.020 | 8.610 | 8.790 | 59,100 | -0.05(-0.57%) |
Oct 11, 2018 | 9.200 | 9.420 | 8.740 | 8.840 | 68,583 | -0.41(-4.43%) |
Oct 10, 2018 | 9.580 | 9.670 | 9.200 | 9.250 | 50,853 | -0.30(-3.14%) |
Oct 09, 2018 | 9.570 | 9.830 | 9.530 | 9.550 | 28,962 | -0.03(-0.31%) |
Oct 08, 2018 | 9.350 | 9.685 | 9.216 | 9.580 | 28,817 | +0.22(+2.35%) |
Oct 05, 2018 | 9.560 | 9.560 | 9.240 | 9.360 | 28,900 | -0.23(-2.40%) |
Oct 04, 2018 | 9.740 | 9.780 | 9.560 | 9.590 | 29,470 | -0.16(-1.64%) |
Oct 03, 2018 | 9.810 | 10.19 | 9.520 | 9.750 | 19,269 | -0.06(-0.61%) |
Oct 02, 2018 | 9.850 | 10.15 | 9.720 | 9.810 | 91,158 | +0.17(+1.76%) |
Oct 01, 2018 | 10.55 | 10.55 | 9.610 | 9.640 | 89,180 | -0.89(-8.45%) |
Sep 28, 2018 | 10.18 | 10.55 | 10.18 | 10.53 | 29,400 | +0.33(+3.24%) |
Sep 27, 2018 | 10.48 | 10.48 | 10.11 | 10.20 | 18,433 | -0.07(-0.68%) |
Sep 26, 2018 | 10.13 | 10.48 | 10.02 | 10.27 | 45,651 | +0.04(+0.39%) |
Sep 25, 2018 | 10.27 | 10.55 | 10.03 | 10.23 | 84,341 | +0.01(+0.10%) |
Sep 24, 2018 | 10.41 | 10.62 | 10.17 | 10.22 | 40,204 | -0.23(-2.20%) |
Sep 21, 2018 | 10.90 | 10.94 | 10.40 | 10.45 | 163,200 | -0.45(-4.13%) |
Sep 20, 2018 | 10.95 | 11.09 | 10.75 | 10.90 | 173,077 | -0.02(-0.18%) |
Sep 19, 2018 | 11.17 | 11.35 | 10.87 | 10.92 | 59,529 | -0.25(-2.24%) |
Sep 18, 2018 | 11.30 | 11.59 | 11.17 | 11.17 | 56,803 | -0.13(-1.15%) |
Sep 17, 2018 | 11.36 | 11.41 | 11.24 | 11.30 | 19,960 | -0.07(-0.62%) |
Sep 14, 2018 | 11.70 | 11.76 | 11.34 | 11.37 | 42,800 | -0.29(-2.49%) |
Sep 13, 2018 | 11.37 | 11.72 | 11.16 | 11.66 | 56,820 | +0.35(+3.09%) |
Sep 12, 2018 | 11.32 | 11.48 | 11.14 | 11.31 | 43,503 | +0.02(+0.18%) |
Sep 11, 2018 | 11.19 | 11.35 | 10.65 | 11.29 | 25,352 | +0.10(+0.89%) |
Sep 10, 2018 | 11.23 | 11.35 | 11.03 | 11.19 | 29,629 | -0.04(-0.36%) |
Sep 07, 2018 | 10.97 | 11.28 | 10.90 | 11.23 | 64,000 | +0.22(+2.00%) |
Sep 06, 2018 | 11.11 | 11.11 | 10.81 | 11.01 | 31,172 | -0.05(-0.45%) |
Sep 05, 2018 | 10.71 | 11.22 | 10.52 | 11.06 | 47,867 | +0.36(+3.36%) |