Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.610 | 8.750 | 8.210 | 8.250 | 63,900 | -0.45(-5.17%) |
Nov 29, 2018 | 8.940 | 9.140 | 8.420 | 8.700 | 38,744 | -0.07(-0.80%) |
Nov 28, 2018 | 8.850 | 9.179 | 8.710 | 8.770 | 5,053 | -0.41(-4.47%) |
Nov 27, 2018 | 9.380 | 9.933 | 9.010 | 9.180 | 34,347 | -0.27(-2.86%) |
Nov 26, 2018 | 9.240 | 9.480 | 8.920 | 9.450 | 6,418 | +0.24(+2.61%) |
Nov 23, 2018 | 9.450 | 9.450 | 8.870 | 9.210 | 3,700 | -0.30(-3.15%) |
Nov 21, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.31(+3.37%) | |
Nov 20, 2018 | 8.770 | 9.200 | 8.500 | 9.200 | 15,837 | +0.40(+4.55%) |
Nov 19, 2018 | 9.480 | 9.480 | 8.370 | 8.800 | 19,060 | -0.70(-7.37%) |
Nov 16, 2018 | 9.420 | 9.500 | 8.950 | 9.500 | 11,100 | -0.03(-0.31%) |
Nov 15, 2018 | 9.350 | 9.530 | 9.000 | 9.530 | 18,409 | +0.38(+4.15%) |
Nov 14, 2018 | 8.840 | 9.290 | 8.840 | 9.150 | 12,320 | +0.31(+3.50%) |
Nov 13, 2018 | 8.930 | 8.990 | 8.670 | 8.841 | 17,295 | -0.05(-0.58%) |
Nov 12, 2018 | 8.950 | 8.950 | 8.800 | 8.892 | 8,778 | +0.04(+0.48%) |
Nov 09, 2018 | 8.940 | 9.150 | 8.850 | 8.850 | 5,600 | -0.16(-1.78%) |
Nov 08, 2018 | 9.330 | 9.330 | 9.000 | 9.010 | 7,332 | -0.34(-3.64%) |
Nov 07, 2018 | 9.540 | 9.540 | 9.020 | 9.350 | 15,910 | +0.24(+2.63%) |
Nov 06, 2018 | 9.420 | 9.580 | 9.110 | 9.110 | 17,841 | -0.16(-1.73%) |
Nov 05, 2018 | 9.260 | 9.880 | 9.200 | 9.270 | 23,584 | +0.17(+1.87%) |
Nov 02, 2018 | 9.720 | 9.920 | 8.770 | 9.100 | 22,800 | -0.78(-7.89%) |
Nov 01, 2018 | 9.170 | 9.880 | 9.026 | 9.880 | 15,637 | +0.77(+8.45%) |
Oct 31, 2018 | 9.400 | 9.400 | 8.590 | 9.110 | 29,279 | -0.19(-2.04%) |
Oct 30, 2018 | 8.660 | 9.450 | 8.501 | 9.300 | 37,366 | +0.62(+7.14%) |
Oct 29, 2018 | 8.360 | 8.680 | 8.080 | 8.680 | 26,025 | +0.32(+3.83%) |
Oct 26, 2018 | 8.210 | 8.450 | 7.800 | 8.360 | 21,300 | +0.06(+0.72%) |
Oct 25, 2018 | 8.100 | 8.650 | 8.089 | 8.300 | 13,422 | -0.01(-0.12%) |
Oct 24, 2018 | 8.965 | 8.965 | 8.189 | 8.310 | 16,526 | -0.56(-6.30%) |
Oct 23, 2018 | 8.850 | 9.165 | 8.850 | 8.868 | 15,110 | -0.06(-0.69%) |
Oct 22, 2018 | 9.010 | 9.090 | 8.870 | 8.930 | 4,001 | -0.23(-2.51%) |
Oct 19, 2018 | 9.060 | 9.310 | 8.970 | 9.160 | 3,900 | +0.16(+1.78%) |
Oct 18, 2018 | 9.000 | 9.000 | 8.850 | 9.000 | 4,943 | +0.00(+0.00%) |
Oct 17, 2018 | 8.877 | 9.119 | 8.870 | 9.000 | 8,777 | +0.15(+1.69%) |
Oct 16, 2018 | 8.860 | 9.030 | 8.850 | 8.850 | 21,401 | -0.03(-0.34%) |
Oct 15, 2018 | 9.130 | 9.180 | 8.800 | 8.880 | 25,108 | -0.27(-2.95%) |
Oct 12, 2018 | 9.330 | 9.420 | 9.110 | 9.150 | 15,600 | -0.09(-0.97%) |
Oct 11, 2018 | 9.200 | 9.270 | 9.200 | 9.240 | 13,176 | +0.04(+0.43%) |
Oct 10, 2018 | 9.290 | 9.300 | 9.110 | 9.200 | 25,056 | -0.08(-0.86%) |
Oct 09, 2018 | 9.750 | 9.750 | 9.230 | 9.280 | 19,450 | -0.65(-6.55%) |
Oct 08, 2018 | 9.640 | 9.930 | 9.550 | 9.930 | 12,511 | +0.38(+3.98%) |
Oct 05, 2018 | 9.980 | 9.980 | 9.410 | 9.550 | 14,900 | -0.17(-1.75%) |
Oct 04, 2018 | 10.14 | 10.14 | 9.720 | 9.720 | 12,208 | -0.51(-4.99%) |
Oct 03, 2018 | 10.15 | 10.23 | 9.780 | 10.23 | 5,177 | +0.13(+1.29%) |
Oct 02, 2018 | 9.840 | 10.34 | 9.840 | 10.10 | 3,073 | -0.15(-1.46%) |
Oct 01, 2018 | 10.31 | 10.40 | 10.03 | 10.25 | 21,240 | +0.05(+0.49%) |
Sep 28, 2018 | 10.75 | 10.78 | 10.20 | 10.20 | 2,000 | -0.54(-5.03%) |
Sep 27, 2018 | 10.03 | 10.74 | 9.940 | 10.74 | 27,047 | +0.87(+8.81%) |
Sep 26, 2018 | 9.620 | 10.24 | 9.620 | 9.870 | 10,864 | +0.25(+2.60%) |
Sep 25, 2018 | 10.01 | 10.24 | 9.620 | 9.620 | 9,219 | -0.11(-1.13%) |
Sep 24, 2018 | 9.720 | 9.980 | 9.600 | 9.730 | 6,799 | -0.04(-0.41%) |
Sep 21, 2018 | 10.10 | 10.16 | 9.730 | 9.770 | 10,500 | -0.24(-2.40%) |
Sep 20, 2018 | 10.42 | 10.42 | 10.00 | 10.01 | 16,581 | -0.67(-6.27%) |
Sep 19, 2018 | 10.42 | 10.70 | 9.850 | 10.68 | 30,841 | +0.23(+2.20%) |
Sep 18, 2018 | 10.78 | 10.83 | 10.13 | 10.45 | 8,343 | -0.35(-3.24%) |
Sep 17, 2018 | 10.82 | 10.94 | 10.74 | 10.80 | 4,831 | +0.06(+0.56%) |
Sep 14, 2018 | 10.87 | 10.95 | 10.69 | 10.74 | 19,800 | -0.03(-0.28%) |
Sep 13, 2018 | 10.00 | 10.96 | 10.00 | 10.77 | 27,357 | +0.47(+4.56%) |
Sep 12, 2018 | 10.24 | 10.30 | 9.941 | 10.30 | 20,065 | +0.06(+0.59%) |
Sep 11, 2018 | 9.970 | 10.26 | 9.860 | 10.24 | 13,126 | +0.37(+3.75%) |
Sep 10, 2018 | 10.26 | 10.30 | 9.870 | 9.870 | 11,610 | -0.42(-4.08%) |
Sep 07, 2018 | 10.25 | 10.29 | 10.25 | 10.29 | 3,800 | +0.04(+0.39%) |
Sep 06, 2018 | 10.35 | 10.35 | 10.25 | 10.25 | 4,515 | -0.10(-0.97%) |
Sep 05, 2018 | 10.28 | 10.35 | 10.25 | 10.35 | 3,506 | +0.00(+0.00%) |