Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.00 | 11.20 | 9.730 | 10.85 | 962,800 | +0.75(+7.43%) |
Nov 29, 2018 | 8.960 | 10.31 | 8.600 | 10.10 | 1,593,705 | +2.57(+34.13%) |
Nov 28, 2018 | 8.550 | 8.620 | 6.780 | 7.530 | 1,489,298 | -1.03(-12.03%) |
Nov 27, 2018 | 8.990 | 9.030 | 8.460 | 8.560 | 319,488 | -0.48(-5.31%) |
Nov 26, 2018 | 9.230 | 9.367 | 9.000 | 9.040 | 110,923 | -0.01(-0.11%) |
Nov 23, 2018 | 9.010 | 9.310 | 8.980 | 9.050 | 100,900 | +0.01(+0.11%) |
Nov 21, 2018 | 9.040 | 9.040 | 9.040 | 0 | +0.38(+4.39%) | |
Nov 20, 2018 | 8.990 | 9.110 | 8.630 | 8.660 | 248,721 | -0.40(-4.42%) |
Nov 19, 2018 | 9.240 | 9.250 | 9.040 | 9.060 | 187,937 | -0.18(-1.95%) |
Nov 16, 2018 | 9.450 | 9.610 | 9.190 | 9.240 | 203,300 | -0.31(-3.25%) |
Nov 15, 2018 | 9.200 | 9.620 | 9.160 | 9.550 | 264,222 | +0.30(+3.24%) |
Nov 14, 2018 | 10.05 | 10.14 | 9.220 | 9.250 | 158,569 | -0.76(-7.59%) |
Nov 13, 2018 | 10.54 | 10.58 | 10.00 | 10.01 | 177,999 | -0.49(-4.67%) |
Nov 12, 2018 | 10.49 | 10.60 | 10.40 | 10.50 | 116,327 | +0.00(+0.00%) |
Nov 09, 2018 | 10.50 | 10.56 | 10.40 | 10.50 | 118,700 | -0.04(-0.38%) |
Nov 08, 2018 | 10.41 | 10.79 | 10.41 | 10.54 | 87,735 | +0.04(+0.38%) |
Nov 07, 2018 | 10.40 | 10.53 | 10.11 | 10.50 | 115,207 | +0.16(+1.55%) |
Nov 06, 2018 | 10.29 | 10.54 | 9.760 | 10.34 | 133,216 | +0.01(+0.10%) |
Nov 05, 2018 | 10.49 | 10.58 | 10.29 | 10.33 | 188,398 | -0.16(-1.53%) |
Nov 02, 2018 | 10.31 | 10.62 | 10.31 | 10.49 | 119,900 | +0.20(+1.94%) |
Nov 01, 2018 | 10.09 | 10.31 | 10.02 | 10.29 | 92,824 | +0.18(+1.78%) |
Oct 31, 2018 | 10.32 | 10.32 | 9.990 | 10.11 | 147,140 | -0.16(-1.56%) |
Oct 30, 2018 | 9.670 | 10.29 | 9.670 | 10.27 | 240,815 | +0.61(+6.31%) |
Oct 29, 2018 | 9.520 | 9.660 | 9.490 | 9.660 | 163,498 | +0.22(+2.33%) |
Oct 26, 2018 | 9.480 | 9.650 | 9.280 | 9.440 | 396,200 | -0.15(-1.56%) |
Oct 25, 2018 | 9.390 | 9.680 | 9.310 | 9.590 | 233,827 | +0.22(+2.35%) |
Oct 24, 2018 | 9.580 | 9.710 | 9.320 | 9.370 | 153,334 | -0.25(-2.60%) |
Oct 23, 2018 | 9.310 | 9.640 | 9.170 | 9.620 | 176,526 | +0.21(+2.23%) |
Oct 22, 2018 | 9.400 | 9.450 | 9.270 | 9.410 | 95,435 | +0.00(+0.00%) |
Oct 19, 2018 | 9.560 | 9.560 | 9.360 | 9.410 | 149,900 | -0.15(-1.57%) |
Oct 18, 2018 | 9.580 | 9.675 | 9.440 | 9.560 | 153,794 | -0.06(-0.62%) |
Oct 17, 2018 | 9.500 | 9.730 | 9.500 | 9.620 | 111,606 | +0.05(+0.52%) |
Oct 16, 2018 | 9.440 | 9.609 | 9.370 | 9.570 | 274,859 | +0.17(+1.81%) |
Oct 15, 2018 | 9.400 | 9.450 | 9.330 | 9.400 | 210,041 | -0.06(-0.63%) |
Oct 12, 2018 | 9.510 | 9.540 | 9.370 | 9.460 | 172,800 | +0.09(+0.96%) |
Oct 11, 2018 | 9.380 | 9.577 | 9.360 | 9.370 | 147,701 | -0.02(-0.21%) |
Oct 10, 2018 | 9.440 | 9.460 | 9.320 | 9.390 | 139,335 | -0.06(-0.63%) |
Oct 09, 2018 | 9.500 | 9.680 | 9.410 | 9.450 | 176,409 | -0.06(-0.63%) |
Oct 08, 2018 | 9.670 | 9.830 | 9.410 | 9.510 | 144,128 | -0.18(-1.86%) |
Oct 05, 2018 | 9.970 | 9.980 | 9.600 | 9.690 | 288,600 | -0.23(-2.32%) |
Oct 04, 2018 | 10.20 | 10.28 | 9.920 | 9.920 | 257,496 | -0.33(-3.22%) |
Oct 03, 2018 | 10.01 | 10.37 | 9.909 | 10.25 | 300,302 | +0.30(+3.02%) |
Oct 02, 2018 | 9.980 | 10.06 | 9.880 | 9.950 | 234,363 | -0.06(-0.60%) |
Oct 01, 2018 | 10.15 | 10.43 | 9.920 | 10.01 | 297,897 | -0.08(-0.79%) |
Sep 28, 2018 | 10.34 | 10.41 | 9.955 | 10.09 | 184,400 | -0.28(-2.70%) |
Sep 27, 2018 | 10.35 | 10.47 | 10.14 | 10.37 | 280,035 | +0.03(+0.29%) |
Sep 26, 2018 | 9.900 | 10.43 | 9.900 | 10.34 | 222,712 | +0.44(+4.44%) |
Sep 25, 2018 | 9.460 | 10.11 | 9.460 | 9.900 | 419,857 | +0.60(+6.45%) |
Sep 24, 2018 | 9.320 | 9.440 | 9.240 | 9.300 | 149,927 | -0.06(-0.64%) |
Sep 21, 2018 | 9.350 | 9.450 | 9.040 | 9.360 | 663,900 | +0.01(+0.11%) |
Sep 20, 2018 | 9.230 | 9.390 | 9.160 | 9.350 | 232,040 | +0.11(+1.19%) |
Sep 19, 2018 | 9.210 | 9.420 | 9.100 | 9.240 | 219,383 | +0.06(+0.65%) |
Sep 18, 2018 | 9.070 | 9.250 | 9.040 | 9.180 | 207,679 | +0.16(+1.77%) |
Sep 17, 2018 | 9.550 | 9.554 | 8.930 | 9.020 | 392,557 | -0.51(-5.35%) |
Sep 14, 2018 | 9.360 | 9.670 | 9.330 | 9.530 | 195,100 | +0.18(+1.93%) |
Sep 13, 2018 | 9.660 | 9.720 | 9.300 | 9.350 | 185,291 | -0.30(-3.11%) |
Sep 12, 2018 | 9.660 | 9.800 | 9.510 | 9.650 | 176,323 | +0.00(+0.00%) |
Sep 11, 2018 | 9.650 | 9.713 | 9.490 | 9.650 | 208,399 | +0.09(+0.94%) |
Sep 10, 2018 | 9.420 | 9.700 | 9.370 | 9.560 | 308,778 | +0.21(+2.25%) |
Sep 07, 2018 | 9.020 | 9.370 | 9.020 | 9.350 | 346,300 | +0.31(+3.43%) |
Sep 06, 2018 | 9.070 | 9.100 | 8.850 | 9.040 | 398,196 | +0.00(+0.00%) |
Sep 05, 2018 | 9.080 | 9.170 | 8.910 | 9.040 | 395,841 | -0.05(-0.55%) |