Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.230 | 9.460 | 9.130 | 9.310 | 1,221,500 | +0.02(+0.22%) |
Nov 29, 2018 | 9.280 | 9.380 | 9.000 | 9.290 | 1,731,767 | +0.00(+0.00%) |
Nov 28, 2018 | 9.440 | 9.510 | 9.210 | 9.290 | 1,776,943 | -0.13(-1.38%) |
Nov 27, 2018 | 9.080 | 9.500 | 9.020 | 9.420 | 1,635,907 | +0.28(+3.06%) |
Nov 26, 2018 | 9.280 | 9.520 | 9.060 | 9.140 | 1,279,611 | +0.00(+0.00%) |
Nov 23, 2018 | 9.130 | 9.500 | 9.090 | 9.140 | 675,900 | -0.08(-0.87%) |
Nov 21, 2018 | 9.220 | 9.220 | 9.220 | 0 | +0.26(+2.90%) | |
Nov 20, 2018 | 8.900 | 9.049 | 8.660 | 8.960 | 1,842,809 | -0.05(-0.55%) |
Nov 19, 2018 | 9.390 | 9.669 | 9.000 | 9.010 | 1,700,044 | -0.48(-5.06%) |
Nov 16, 2018 | 9.680 | 9.990 | 9.270 | 9.490 | 1,398,900 | -0.21(-2.16%) |
Nov 15, 2018 | 9.480 | 10.13 | 9.430 | 9.700 | 1,627,052 | +0.26(+2.75%) |
Nov 14, 2018 | 9.900 | 10.24 | 9.380 | 9.440 | 1,452,732 | -0.36(-3.67%) |
Nov 13, 2018 | 9.910 | 10.26 | 9.755 | 9.800 | 2,310,727 | -0.12(-1.21%) |
Nov 12, 2018 | 9.610 | 10.13 | 9.610 | 9.920 | 3,453,100 | +0.21(+2.16%) |
Nov 09, 2018 | 9.260 | 9.950 | 9.210 | 9.710 | 4,048,400 | +0.30(+3.19%) |
Nov 08, 2018 | 9.000 | 9.590 | 8.810 | 9.410 | 5,134,774 | +0.25(+2.73%) |
Nov 07, 2018 | 9.330 | 9.520 | 8.910 | 9.160 | 5,811,086 | -0.12(-1.29%) |
Nov 06, 2018 | 9.980 | 10.02 | 8.550 | 9.280 | 32,831,136 | -5.38(-36.70%) |
Nov 05, 2018 | 14.75 | 14.94 | 14.32 | 14.66 | 3,485,482 | +0.21(+1.45%) |
Nov 02, 2018 | 14.16 | 14.67 | 14.02 | 14.45 | 2,726,100 | +0.46(+3.29%) |
Nov 01, 2018 | 13.11 | 14.14 | 13.06 | 13.99 | 1,755,333 | +0.81(+6.15%) |
Oct 31, 2018 | 12.70 | 13.42 | 12.09 | 13.18 | 2,002,496 | +0.60(+4.77%) |
Oct 30, 2018 | 12.04 | 12.60 | 11.83 | 12.58 | 1,504,692 | +0.48(+3.97%) |
Oct 29, 2018 | 12.99 | 13.24 | 11.85 | 12.10 | 1,891,242 | -0.58(-4.57%) |
Oct 26, 2018 | 13.24 | 13.33 | 12.65 | 12.68 | 1,484,900 | -0.76(-5.65%) |
Oct 25, 2018 | 13.44 | 13.99 | 12.87 | 13.44 | 3,532,409 | +0.04(+0.30%) |
Oct 24, 2018 | 14.43 | 14.44 | 13.38 | 13.40 | 1,502,993 | -0.97(-6.75%) |
Oct 23, 2018 | 14.83 | 15.00 | 14.02 | 14.37 | 1,667,001 | -0.63(-4.20%) |
Oct 22, 2018 | 15.54 | 15.58 | 14.78 | 15.00 | 773,835 | -0.23(-1.51%) |
Oct 19, 2018 | 15.50 | 15.78 | 14.99 | 15.23 | 738,000 | -0.14(-0.91%) |
Oct 18, 2018 | 16.00 | 16.35 | 15.15 | 15.37 | 773,397 | -0.67(-4.18%) |
Oct 17, 2018 | 16.22 | 16.25 | 15.70 | 16.04 | 439,015 | -0.03(-0.19%) |
Oct 16, 2018 | 15.80 | 16.24 | 15.36 | 16.07 | 790,161 | +0.57(+3.68%) |
Oct 15, 2018 | 15.22 | 15.56 | 15.01 | 15.50 | 527,378 | +0.17(+1.11%) |
Oct 12, 2018 | 15.77 | 15.99 | 15.11 | 15.33 | 973,600 | -0.04(-0.26%) |
Oct 11, 2018 | 15.25 | 15.84 | 15.25 | 15.37 | 1,170,491 | +0.12(+0.79%) |
Oct 10, 2018 | 16.14 | 16.20 | 14.97 | 15.25 | 1,327,920 | -0.90(-5.57%) |
Oct 09, 2018 | 15.98 | 16.21 | 15.83 | 16.15 | 1,427,134 | +0.15(+0.94%) |
Oct 08, 2018 | 16.52 | 16.69 | 15.60 | 16.00 | 1,350,467 | -0.53(-3.21%) |
Oct 05, 2018 | 17.39 | 17.50 | 16.44 | 16.53 | 867,700 | -0.86(-4.95%) |
Oct 04, 2018 | 17.69 | 17.73 | 17.09 | 17.39 | 710,642 | -0.41(-2.30%) |
Oct 03, 2018 | 18.00 | 18.00 | 17.46 | 17.80 | 431,381 | +0.01(+0.06%) |
Oct 02, 2018 | 18.09 | 18.39 | 17.65 | 17.79 | 459,792 | -0.22(-1.22%) |
Oct 01, 2018 | 18.13 | 18.70 | 17.94 | 18.01 | 594,970 | +0.01(+0.06%) |
Sep 28, 2018 | 18.43 | 18.43 | 17.51 | 18.00 | 1,373,900 | -0.56(-3.02%) |
Sep 27, 2018 | 18.91 | 19.13 | 18.36 | 18.56 | 605,010 | -0.23(-1.22%) |
Sep 26, 2018 | 19.55 | 19.96 | 18.75 | 18.79 | 811,804 | -0.94(-4.76%) |
Sep 25, 2018 | 19.93 | 20.08 | 19.39 | 19.73 | 466,499 | -0.14(-0.70%) |
Sep 24, 2018 | 20.16 | 20.21 | 19.38 | 19.87 | 600,391 | -0.36(-1.78%) |
Sep 21, 2018 | 20.12 | 20.43 | 19.90 | 20.23 | 2,336,200 | +0.37(+1.86%) |
Sep 20, 2018 | 20.38 | 20.65 | 19.85 | 19.86 | 1,256,775 | -0.34(-1.68%) |
Sep 19, 2018 | 19.73 | 20.35 | 19.42 | 20.20 | 564,958 | +0.45(+2.28%) |
Sep 18, 2018 | 19.44 | 19.99 | 19.17 | 19.75 | 518,541 | +0.42(+2.17%) |
Sep 17, 2018 | 19.85 | 20.10 | 19.22 | 19.33 | 595,697 | -0.50(-2.52%) |
Sep 14, 2018 | 20.10 | 20.30 | 19.68 | 19.83 | 428,900 | -0.15(-0.75%) |
Sep 13, 2018 | 20.03 | 20.30 | 19.61 | 19.98 | 864,889 | +0.00(+0.00%) |
Sep 12, 2018 | 20.28 | 21.70 | 19.76 | 19.98 | 1,648,942 | -0.17(-0.84%) |
Sep 11, 2018 | 19.90 | 20.65 | 19.30 | 20.15 | 1,100,600 | +0.32(+1.61%) |
Sep 10, 2018 | 19.05 | 20.65 | 19.04 | 19.83 | 2,283,267 | +0.83(+4.37%) |
Sep 07, 2018 | 18.39 | 19.46 | 18.30 | 19.00 | 890,700 | +0.42(+2.26%) |
Sep 06, 2018 | 19.27 | 19.49 | 18.15 | 18.58 | 2,116,522 | -0.58(-3.03%) |
Sep 05, 2018 | 19.89 | 20.00 | 18.86 | 19.16 | 1,045,097 | -0.69(-3.48%) |