Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.250 | 9.530 | 9.120 | 9.520 | 434,800 | +0.23(+2.48%) |
Nov 29, 2018 | 9.340 | 9.470 | 9.200 | 9.290 | 254,616 | -0.07(-0.75%) |
Nov 28, 2018 | 9.090 | 9.470 | 9.040 | 9.360 | 309,796 | +0.30(+3.31%) |
Nov 27, 2018 | 9.230 | 9.250 | 9.030 | 9.060 | 365,237 | -0.23(-2.48%) |
Nov 26, 2018 | 9.250 | 9.610 | 9.150 | 9.290 | 398,686 | +0.04(+0.43%) |
Nov 23, 2018 | 8.880 | 9.360 | 8.880 | 9.250 | 207,200 | +0.30(+3.35%) |
Nov 21, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.10(+1.13%) | |
Nov 20, 2018 | 9.530 | 9.530 | 8.790 | 8.850 | 1,045,948 | -0.90(-9.23%) |
Nov 19, 2018 | 9.690 | 9.910 | 9.375 | 9.750 | 1,378,340 | -0.02(-0.20%) |
Nov 16, 2018 | 10.86 | 11.10 | 9.435 | 9.770 | 1,595,400 | -1.49(-13.23%) |
Nov 15, 2018 | 10.93 | 11.31 | 10.93 | 11.26 | 256,867 | +0.21(+1.90%) |
Nov 14, 2018 | 11.10 | 11.41 | 10.98 | 11.05 | 385,110 | +0.16(+1.47%) |
Nov 13, 2018 | 10.95 | 11.18 | 10.82 | 10.89 | 205,117 | -0.02(-0.18%) |
Nov 12, 2018 | 11.04 | 11.08 | 10.81 | 10.91 | 197,191 | -0.10(-0.91%) |
Nov 09, 2018 | 10.99 | 11.09 | 10.84 | 11.01 | 159,700 | -0.12(-1.08%) |
Nov 08, 2018 | 11.20 | 11.33 | 10.98 | 11.13 | 194,695 | -0.01(-0.09%) |
Nov 07, 2018 | 10.91 | 11.18 | 10.70 | 11.14 | 198,600 | +0.28(+2.58%) |
Nov 06, 2018 | 10.55 | 10.90 | 10.55 | 10.86 | 157,513 | +0.28(+2.65%) |
Nov 05, 2018 | 10.37 | 10.64 | 10.30 | 10.58 | 208,080 | +0.19(+1.83%) |
Nov 02, 2018 | 10.47 | 10.64 | 10.37 | 10.39 | 273,700 | -0.05(-0.48%) |
Nov 01, 2018 | 10.25 | 10.60 | 10.15 | 10.44 | 277,704 | +0.26(+2.55%) |
Oct 31, 2018 | 10.21 | 10.36 | 10.17 | 10.18 | 219,332 | +0.11(+1.09%) |
Oct 30, 2018 | 9.860 | 10.13 | 9.860 | 10.07 | 311,963 | +0.20(+2.03%) |
Oct 29, 2018 | 10.37 | 10.43 | 9.760 | 9.870 | 300,853 | -0.33(-3.24%) |
Oct 26, 2018 | 10.04 | 10.42 | 9.980 | 10.20 | 233,900 | +0.05(+0.49%) |
Oct 25, 2018 | 10.10 | 10.19 | 9.780 | 10.15 | 403,866 | +0.13(+1.30%) |
Oct 24, 2018 | 10.52 | 10.57 | 10.00 | 10.02 | 312,180 | -0.49(-4.66%) |
Oct 23, 2018 | 10.68 | 10.76 | 10.42 | 10.51 | 167,214 | -0.33(-3.04%) |
Oct 22, 2018 | 10.52 | 10.88 | 10.47 | 10.84 | 359,876 | +0.38(+3.63%) |
Oct 19, 2018 | 10.52 | 10.66 | 10.35 | 10.46 | 235,000 | -0.05(-0.48%) |
Oct 18, 2018 | 10.81 | 10.88 | 10.50 | 10.51 | 220,417 | -0.38(-3.49%) |
Oct 17, 2018 | 11.24 | 11.24 | 10.89 | 10.89 | 216,919 | -0.36(-3.20%) |
Oct 16, 2018 | 10.88 | 11.25 | 10.70 | 11.25 | 302,610 | +0.45(+4.17%) |
Oct 15, 2018 | 10.68 | 10.83 | 10.57 | 10.80 | 183,577 | +0.11(+1.03%) |
Oct 12, 2018 | 10.83 | 10.88 | 10.50 | 10.69 | 413,600 | +0.04(+0.38%) |
Oct 11, 2018 | 10.62 | 10.75 | 10.50 | 10.65 | 358,577 | -0.06(-0.56%) |
Oct 10, 2018 | 10.91 | 11.00 | 10.66 | 10.71 | 559,107 | -0.20(-1.83%) |
Oct 09, 2018 | 10.94 | 11.06 | 10.71 | 10.91 | 440,364 | -0.10(-0.91%) |
Oct 08, 2018 | 11.29 | 11.30 | 10.85 | 11.01 | 279,951 | -0.25(-2.22%) |
Oct 05, 2018 | 11.39 | 11.49 | 11.19 | 11.26 | 766,800 | -0.11(-0.97%) |
Oct 04, 2018 | 11.71 | 11.71 | 11.32 | 11.37 | 496,048 | -0.34(-2.90%) |
Oct 03, 2018 | 11.43 | 11.79 | 11.34 | 11.71 | 429,925 | +0.36(+3.17%) |
Oct 02, 2018 | 11.12 | 11.38 | 11.12 | 11.35 | 414,544 | +0.26(+2.34%) |
Oct 01, 2018 | 11.30 | 11.35 | 10.98 | 11.09 | 392,468 | -0.16(-1.42%) |
Sep 28, 2018 | 11.15 | 11.35 | 11.10 | 11.25 | 152,000 | +0.10(+0.90%) |
Sep 27, 2018 | 11.15 | 11.35 | 11.10 | 11.15 | 204,587 | +0.10(+0.90%) |
Sep 26, 2018 | 11.20 | 11.35 | 11.00 | 11.05 | 240,806 | -0.20(-1.78%) |
Sep 25, 2018 | 11.10 | 11.32 | 11.05 | 11.25 | 124,343 | +0.20(+1.81%) |
Sep 24, 2018 | 11.35 | 11.35 | 10.81 | 11.05 | 349,425 | -0.30(-2.64%) |
Sep 21, 2018 | 11.10 | 11.55 | 11.10 | 11.35 | 1,098,600 | +0.25(+2.25%) |
Sep 20, 2018 | 11.20 | 11.30 | 11.00 | 11.10 | 277,778 | -0.05(-0.45%) |
Sep 19, 2018 | 10.85 | 11.25 | 10.85 | 11.15 | 263,058 | +0.30(+2.76%) |
Sep 18, 2018 | 10.80 | 11.00 | 10.60 | 10.85 | 412,011 | +0.05(+0.46%) |
Sep 17, 2018 | 10.70 | 10.95 | 10.57 | 10.80 | 909,578 | +0.15(+1.41%) |
Sep 14, 2018 | 10.50 | 10.75 | 10.40 | 10.65 | 248,000 | +0.10(+0.95%) |
Sep 13, 2018 | 10.85 | 11.00 | 10.50 | 10.55 | 278,076 | -0.30(-2.76%) |
Sep 12, 2018 | 10.75 | 10.95 | 10.70 | 10.85 | 240,967 | +0.05(+0.46%) |
Sep 11, 2018 | 10.90 | 11.05 | 10.80 | 10.80 | 190,282 | -0.05(-0.46%) |
Sep 10, 2018 | 10.75 | 10.95 | 10.74 | 10.85 | 271,142 | +0.10(+0.93%) |
Sep 07, 2018 | 11.15 | 11.15 | 10.75 | 10.75 | 292,400 | -0.40(-3.59%) |
Sep 06, 2018 | 11.40 | 11.50 | 11.05 | 11.15 | 290,880 | -0.20(-1.76%) |
Sep 05, 2018 | 11.60 | 11.65 | 11.35 | 11.35 | 206,914 | -0.25(-2.16%) |