Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.560 | 7.640 | 7.360 | 7.600 | 7,163,081 | +0.09(+1.20%) |
Nov 29, 2018 | 7.850 | 7.880 | 7.460 | 7.510 | 9,256,080 | -0.40(-5.06%) |
Nov 28, 2018 | 7.380 | 7.940 | 7.340 | 7.910 | 13,254,445 | +0.62(+8.50%) |
Nov 27, 2018 | 7.630 | 7.700 | 7.070 | 7.290 | 13,624,352 | -0.22(-2.93%) |
Nov 26, 2018 | 8.130 | 8.150 | 7.470 | 7.510 | 9,814,729 | -0.49(-6.13%) |
Nov 23, 2018 | 7.980 | 8.090 | 7.900 | 8.000 | 5,922,317 | +0.00(+0.00%) |
Nov 22, 2018 | 8.250 | 8.310 | 7.980 | 8.000 | 4,878,083 | -0.25(-3.03%) |
Nov 21, 2018 | 8.250 | 8.460 | 8.170 | 8.250 | 11,046,626 | +0.22(+2.74%) |
Nov 20, 2018 | 7.510 | 8.340 | 7.440 | 8.030 | 23,655,288 | +0.01(+0.12%) |
Nov 19, 2018 | 8.230 | 8.260 | 7.980 | 8.020 | 9,644,700 | -0.37(-4.41%) |
Nov 16, 2018 | 8.590 | 8.770 | 8.270 | 8.390 | 13,140,659 | -0.36(-4.11%) |
Nov 15, 2018 | 8.000 | 8.930 | 7.920 | 8.750 | 22,851,568 | +0.59(+7.23%) |
Nov 14, 2018 | 8.420 | 8.540 | 7.930 | 8.160 | 21,677,988 | -0.58(-6.64%) |
Nov 13, 2018 | 8.950 | 9.230 | 8.730 | 8.740 | 15,264,814 | -0.46(-5.00%) |
Nov 12, 2018 | 9.870 | 10.15 | 8.760 | 9.200 | 29,277,556 | -0.16(-1.71%) |
Nov 09, 2018 | 9.630 | 9.780 | 9.230 | 9.360 | 20,265,276 | -0.58(-5.84%) |
Nov 08, 2018 | 10.35 | 10.36 | 9.870 | 9.940 | 21,188,996 | -0.65(-6.14%) |
Nov 07, 2018 | 10.07 | 10.65 | 9.580 | 10.59 | 31,333,500 | +0.87(+8.95%) |
Nov 06, 2018 | 9.570 | 10.09 | 9.340 | 9.720 | 26,901,984 | +0.16(+1.67%) |
Nov 05, 2018 | 9.390 | 9.600 | 8.950 | 9.560 | 18,145,572 | +0.36(+3.91%) |
Nov 02, 2018 | 8.880 | 9.200 | 8.750 | 9.200 | 19,158,398 | +0.41(+4.66%) |
Nov 01, 2018 | 9.000 | 9.280 | 8.630 | 8.790 | 24,925,472 | -0.15(-1.68%) |
Oct 31, 2018 | 8.380 | 8.990 | 8.130 | 8.940 | 32,909,504 | +0.97(+12.17%) |
Oct 30, 2018 | 7.300 | 8.200 | 7.250 | 7.970 | 37,481,920 | +0.27(+3.51%) |
Oct 29, 2018 | 9.250 | 9.380 | 7.550 | 7.700 | 46,314,100 | -1.48(-16.12%) |
Oct 26, 2018 | 9.350 | 9.880 | 9.000 | 9.180 | 25,496,316 | -0.37(-3.87%) |
Oct 25, 2018 | 9.250 | 10.07 | 9.140 | 9.550 | 34,023,608 | +0.09(+0.95%) |
Oct 24, 2018 | 10.70 | 10.75 | 9.330 | 9.460 | 34,882,848 | -0.62(-6.15%) |
Oct 23, 2018 | 9.700 | 11.29 | 9.180 | 10.08 | 75,200,832 | -1.34(-11.73%) |
Oct 22, 2018 | 13.19 | 13.51 | 10.64 | 11.42 | 69,359,864 | -1.59(-12.22%) |
Oct 19, 2018 | 14.04 | 14.28 | 12.69 | 13.01 | 39,736,580 | -0.75(-5.45%) |
Oct 18, 2018 | 13.95 | 14.36 | 13.18 | 13.76 | 35,698,836 | +0.19(+1.40%) |
Oct 17, 2018 | 12.72 | 14.12 | 11.91 | 13.57 | 74,184,504 | -0.41(-2.93%) |
Oct 16, 2018 | 15.95 | 16.24 | 13.65 | 13.98 | 70,733,472 | -1.09(-7.23%) |
Oct 15, 2018 | 14.05 | 15.22 | 14.00 | 15.07 | 44,912,412 | +1.36(+9.92%) |
Oct 12, 2018 | 12.82 | 13.72 | 12.82 | 13.71 | 35,205,284 | +1.09(+8.64%) |
Oct 11, 2018 | 12.75 | 12.94 | 12.50 | 12.62 | 25,679,176 | -0.51(-3.88%) |
Oct 10, 2018 | 13.13 | 13.45 | 12.75 | 13.13 | 33,363,572 | -0.11(-0.83%) |
Oct 09, 2018 | 13.30 | 13.60 | 13.06 | 13.24 | 36,941,756 | +0.43(+3.36%) |
Oct 05, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.65(+5.35%) | |
Oct 04, 2018 | 12.54 | 12.65 | 11.98 | 12.16 | 23,178,252 | -0.39(-3.11%) |
Oct 03, 2018 | 11.85 | 12.55 | 11.69 | 12.55 | 24,673,876 | +0.62(+5.20%) |
Oct 02, 2018 | 12.22 | 12.27 | 11.80 | 11.93 | 24,807,408 | -0.53(-4.25%) |
Oct 01, 2018 | 12.76 | 12.95 | 12.14 | 12.46 | 24,260,192 | +0.05(+0.40%) |
Sep 28, 2018 | 11.47 | 12.48 | 11.21 | 12.41 | 30,014,092 | +0.73(+6.25%) |
Sep 27, 2018 | 12.00 | 12.17 | 11.58 | 11.68 | 28,965,934 | -0.51(-4.18%) |
Sep 26, 2018 | 12.87 | 12.98 | 12.01 | 12.19 | 36,416,100 | -0.58(-4.54%) |
Sep 25, 2018 | 12.96 | 13.48 | 12.54 | 12.77 | 53,011,780 | +0.50(+4.07%) |
Sep 24, 2018 | 11.74 | 12.36 | 11.44 | 12.27 | 33,443,888 | +0.43(+3.63%) |
Sep 21, 2018 | 12.00 | 12.24 | 11.65 | 11.84 | 43,653,720 | -0.41(-3.35%) |
Sep 20, 2018 | 11.62 | 12.25 | 10.87 | 12.25 | 56,510,136 | +1.38(+12.70%) |
Sep 19, 2018 | 11.38 | 12.56 | 10.18 | 10.87 | 112,039,360 | -0.15(-1.36%) |
Sep 18, 2018 | 10.10 | 11.06 | 10.02 | 11.02 | 61,291,720 | +1.04(+10.42%) |
Sep 17, 2018 | 9.990 | 10.42 | 9.500 | 9.980 | 63,325,576 | +1.44(+16.86%) |
Sep 14, 2018 | 7.820 | 8.640 | 7.650 | 8.540 | 25,124,592 | +0.24(+2.89%) |
Sep 13, 2018 | 9.190 | 9.290 | 8.070 | 8.300 | 27,675,034 | -0.81(-8.89%) |
Sep 12, 2018 | 9.250 | 9.550 | 8.700 | 9.110 | 40,721,472 | +0.02(+0.22%) |
Sep 11, 2018 | 8.410 | 9.110 | 8.210 | 9.090 | 29,998,532 | +0.83(+10.05%) |
Sep 10, 2018 | 8.240 | 8.370 | 8.050 | 8.260 | 15,102,781 | +0.14(+1.72%) |
Sep 07, 2018 | 8.260 | 8.330 | 7.940 | 8.120 | 17,379,568 | -0.07(-0.85%) |
Sep 06, 2018 | 8.500 | 8.520 | 8.030 | 8.190 | 19,249,814 | -0.49(-5.65%) |
Sep 05, 2018 | 9.100 | 9.350 | 8.450 | 8.680 | 27,973,016 | -0.27(-3.02%) |