Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.730 | 9.110 | 8.680 | 8.720 | 31,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.500 | 8.760 | 8.500 | 8.720 | 38,741 | +0.14(+1.63%) |
Nov 28, 2018 | 8.210 | 8.650 | 8.150 | 8.580 | 44,825 | +0.42(+5.15%) |
Nov 27, 2018 | 7.960 | 8.240 | 7.890 | 8.160 | 41,264 | +0.14(+1.75%) |
Nov 26, 2018 | 8.200 | 8.200 | 7.790 | 8.020 | 63,238 | -0.03(-0.37%) |
Nov 23, 2018 | 7.790 | 8.180 | 7.790 | 8.050 | 21,100 | +0.09(+1.13%) |
Nov 21, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.58(+7.86%) | |
Nov 20, 2018 | 7.470 | 8.250 | 7.310 | 7.380 | 207,427 | -0.07(-0.94%) |
Nov 19, 2018 | 7.950 | 7.990 | 7.400 | 7.450 | 57,469 | -0.54(-6.76%) |
Nov 16, 2018 | 8.170 | 8.220 | 7.980 | 7.990 | 62,600 | -0.17(-2.08%) |
Nov 15, 2018 | 8.610 | 8.610 | 7.710 | 8.160 | 84,640 | -0.44(-5.12%) |
Nov 14, 2018 | 8.670 | 8.980 | 8.580 | 8.600 | 38,820 | +0.13(+1.53%) |
Nov 13, 2018 | 8.860 | 9.180 | 8.390 | 8.470 | 38,243 | -0.34(-3.86%) |
Nov 12, 2018 | 8.400 | 9.120 | 8.010 | 8.810 | 56,244 | +0.15(+1.73%) |
Nov 09, 2018 | 8.990 | 9.050 | 8.530 | 8.660 | 37,700 | -0.37(-4.10%) |
Nov 08, 2018 | 9.550 | 9.790 | 8.900 | 9.030 | 48,785 | -0.71(-7.29%) |
Nov 07, 2018 | 9.850 | 9.930 | 9.510 | 9.740 | 18,006 | -0.07(-0.71%) |
Nov 06, 2018 | 9.330 | 9.850 | 9.330 | 9.810 | 7,410 | +0.21(+2.19%) |
Nov 05, 2018 | 9.880 | 9.890 | 9.500 | 9.600 | 26,032 | +0.15(+1.59%) |
Nov 02, 2018 | 10.09 | 10.10 | 9.420 | 9.450 | 34,500 | -0.50(-5.03%) |
Nov 01, 2018 | 10.00 | 10.07 | 9.770 | 9.950 | 33,815 | -0.05(-0.50%) |
Oct 31, 2018 | 10.11 | 10.20 | 9.850 | 10.00 | 48,681 | +0.00(+0.00%) |
Oct 30, 2018 | 9.160 | 10.08 | 9.140 | 10.00 | 46,800 | +0.12(+1.21%) |
Oct 29, 2018 | 10.23 | 10.50 | 9.740 | 9.880 | 51,199 | -0.25(-2.47%) |
Oct 26, 2018 | 10.56 | 10.66 | 10.12 | 10.13 | 59,700 | -0.53(-4.97%) |
Oct 25, 2018 | 10.25 | 10.66 | 10.07 | 10.66 | 49,232 | +0.43(+4.20%) |
Oct 24, 2018 | 10.58 | 10.67 | 10.02 | 10.23 | 43,015 | -0.46(-4.30%) |
Oct 23, 2018 | 10.46 | 10.74 | 10.46 | 10.69 | 23,318 | -0.01(-0.09%) |
Oct 22, 2018 | 10.74 | 10.75 | 10.59 | 10.70 | 70,909 | +0.13(+1.23%) |
Oct 19, 2018 | 10.73 | 10.80 | 10.56 | 10.57 | 24,500 | -0.14(-1.31%) |
Oct 18, 2018 | 10.67 | 10.80 | 10.67 | 10.71 | 21,034 | -0.04(-0.37%) |
Oct 17, 2018 | 10.58 | 10.90 | 10.57 | 10.75 | 82,534 | +0.15(+1.42%) |
Oct 16, 2018 | 10.53 | 10.60 | 10.26 | 10.60 | 38,600 | +0.13(+1.24%) |
Oct 15, 2018 | 10.49 | 10.90 | 10.32 | 10.47 | 126,632 | +0.27(+2.65%) |
Oct 12, 2018 | 10.45 | 10.52 | 10.01 | 10.20 | 42,200 | -0.23(-2.21%) |
Oct 11, 2018 | 10.47 | 10.57 | 10.43 | 10.43 | 51,068 | -0.04(-0.38%) |
Oct 10, 2018 | 10.44 | 10.50 | 10.25 | 10.47 | 60,262 | -0.01(-0.10%) |
Oct 09, 2018 | 10.36 | 11.06 | 9.860 | 10.48 | 123,935 | +0.04(+0.38%) |
Oct 08, 2018 | 10.50 | 10.55 | 10.39 | 10.44 | 36,000 | -0.03(-0.29%) |
Oct 05, 2018 | 10.36 | 10.50 | 10.33 | 10.47 | 72,700 | +0.02(+0.19%) |
Oct 04, 2018 | 10.46 | 10.51 | 10.40 | 10.45 | 24,071 | -0.05(-0.48%) |
Oct 03, 2018 | 10.50 | 10.54 | 10.45 | 10.50 | 34,807 | +0.02(+0.19%) |
Oct 02, 2018 | 10.46 | 10.58 | 10.44 | 10.48 | 44,845 | -0.02(-0.19%) |
Oct 01, 2018 | 10.54 | 10.85 | 10.42 | 10.50 | 61,188 | +0.00(+0.00%) |
Sep 28, 2018 | 10.50 | 10.55 | 10.47 | 10.50 | 77,500 | +0.00(+0.00%) |
Sep 27, 2018 | 10.49 | 10.50 | 10.48 | 10.50 | 29,578 | +0.01(+0.10%) |
Sep 26, 2018 | 10.48 | 10.55 | 10.44 | 10.49 | 105,063 | -0.01(-0.10%) |
Sep 25, 2018 | 10.50 | 10.51 | 10.40 | 10.50 | 27,704 | +0.01(+0.10%) |
Sep 24, 2018 | 10.50 | 10.60 | 10.43 | 10.49 | 38,005 | -0.01(-0.10%) |
Sep 21, 2018 | 10.50 | 10.54 | 10.46 | 10.50 | 195,300 | +0.01(+0.10%) |
Sep 20, 2018 | 10.49 | 10.60 | 10.41 | 10.49 | 61,321 | -0.01(-0.10%) |
Sep 19, 2018 | 10.42 | 10.60 | 10.22 | 10.50 | 49,673 | +0.08(+0.77%) |
Sep 18, 2018 | 10.49 | 10.55 | 10.42 | 10.42 | 54,676 | -0.02(-0.19%) |
Sep 17, 2018 | 10.44 | 10.50 | 10.27 | 10.44 | 49,387 | +0.07(+0.68%) |
Sep 14, 2018 | 10.51 | 10.55 | 10.37 | 10.37 | 68,000 | -0.13(-1.24%) |
Sep 13, 2018 | 10.50 | 10.52 | 10.46 | 10.50 | 51,163 | +0.00(+0.00%) |
Sep 12, 2018 | 10.40 | 10.57 | 10.40 | 10.50 | 165,271 | +0.11(+1.06%) |
Sep 11, 2018 | 10.37 | 10.61 | 10.30 | 10.39 | 53,854 | -0.02(-0.19%) |
Sep 10, 2018 | 10.51 | 10.51 | 10.35 | 10.41 | 21,819 | -0.01(-0.10%) |
Sep 07, 2018 | 10.38 | 10.51 | 10.22 | 10.42 | 83,900 | -0.01(-0.10%) |
Sep 06, 2018 | 10.54 | 10.71 | 10.32 | 10.43 | 109,721 | -0.03(-0.29%) |
Sep 05, 2018 | 10.29 | 10.49 | 10.17 | 10.46 | 41,634 | +0.21(+2.05%) |