Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.265 | 9.305 | 9.047 | 9.196 | 7,768,028 | -0.15(-1.59%) |
Nov 29, 2018 | 9.483 | 9.573 | 9.335 | 9.345 | 5,425,412 | -0.08(-0.84%) |
Nov 28, 2018 | 9.226 | 9.474 | 9.127 | 9.424 | 7,258,782 | +0.14(+1.49%) |
Nov 27, 2018 | 9.483 | 9.503 | 9.147 | 9.285 | 6,754,664 | -0.19(-1.99%) |
Nov 26, 2018 | 9.543 | 9.711 | 9.414 | 9.474 | 6,549,618 | +0.14(+1.49%) |
Nov 23, 2018 | 9.682 | 9.701 | 9.315 | 9.335 | 4,642,370 | -0.39(-3.98%) |
Nov 21, 2018 | 9.721 | 9.721 | 9.721 | 0 | +0.31(+3.26%) | |
Nov 20, 2018 | 9.414 | 9.513 | 9.186 | 9.414 | 10,517,802 | +0.02(+0.21%) |
Nov 19, 2018 | 9.295 | 9.553 | 9.275 | 9.394 | 7,655,428 | +0.04(+0.42%) |
Nov 16, 2018 | 9.394 | 9.503 | 9.330 | 9.355 | 9,352,553 | +0.17(+1.83%) |
Nov 15, 2018 | 9.107 | 9.265 | 9.018 | 9.186 | 8,067,236 | +0.13(+1.42%) |
Nov 14, 2018 | 8.770 | 9.216 | 8.750 | 9.057 | 8,625,868 | +0.26(+2.93%) |
Nov 13, 2018 | 8.919 | 9.047 | 8.760 | 8.800 | 6,654,583 | -0.12(-1.33%) |
Nov 12, 2018 | 9.018 | 9.117 | 8.899 | 8.919 | 7,219,208 | -0.19(-2.07%) |
Nov 09, 2018 | 9.156 | 9.206 | 8.919 | 9.107 | 7,886,499 | -0.19(-2.03%) |
Nov 08, 2018 | 9.216 | 9.394 | 9.166 | 9.295 | 7,285,245 | +0.05(+0.54%) |
Nov 07, 2018 | 9.355 | 9.414 | 9.246 | 9.246 | 5,608,861 | -0.05(-0.53%) |
Nov 06, 2018 | 9.394 | 9.513 | 9.256 | 9.295 | 5,516,964 | -0.13(-1.37%) |
Nov 05, 2018 | 9.543 | 9.612 | 9.256 | 9.424 | 11,624,300 | -0.12(-1.25%) |
Nov 02, 2018 | 9.454 | 9.617 | 9.384 | 9.543 | 8,842,643 | +0.02(+0.21%) |
Nov 01, 2018 | 9.186 | 9.588 | 9.137 | 9.523 | 11,038,012 | +0.58(+6.54%) |
Oct 31, 2018 | 8.820 | 9.067 | 8.542 | 8.938 | 21,646,656 | -0.02(-0.22%) |
Oct 30, 2018 | 8.879 | 8.998 | 8.750 | 8.958 | 13,857,619 | +0.06(+0.67%) |
Oct 29, 2018 | 8.780 | 9.186 | 8.611 | 8.899 | 19,862,646 | +0.14(+1.58%) |
Oct 26, 2018 | 8.621 | 9.038 | 8.453 | 8.760 | 22,765,314 | +0.35(+4.12%) |
Oct 25, 2018 | 9.642 | 9.701 | 8.344 | 8.413 | 49,983,912 | -1.93(-18.68%) |
Oct 24, 2018 | 10.54 | 10.59 | 10.32 | 10.35 | 9,029,292 | -0.23(-2.16%) |
Oct 23, 2018 | 10.77 | 10.83 | 10.52 | 10.57 | 12,299,956 | +0.11(+1.04%) |
Oct 22, 2018 | 10.76 | 10.78 | 10.43 | 10.46 | 12,402,348 | -0.32(-2.94%) |
Oct 19, 2018 | 10.85 | 10.96 | 10.75 | 10.78 | 8,602,876 | -0.03(-0.28%) |
Oct 18, 2018 | 10.71 | 11.05 | 10.67 | 10.81 | 11,314,662 | +0.02(+0.18%) |
Oct 17, 2018 | 10.61 | 10.95 | 10.55 | 10.79 | 11,474,240 | +0.11(+1.02%) |
Oct 16, 2018 | 10.86 | 10.90 | 10.48 | 10.68 | 9,049,510 | -0.08(-0.74%) |
Oct 15, 2018 | 10.84 | 11.07 | 10.66 | 10.76 | 11,470,700 | +0.10(+0.93%) |
Oct 12, 2018 | 10.67 | 10.81 | 10.36 | 10.66 | 12,842,101 | -0.04(-0.37%) |
Oct 11, 2018 | 10.19 | 10.83 | 10.09 | 10.70 | 21,514,028 | +0.68(+6.83%) |
Oct 10, 2018 | 9.870 | 10.15 | 9.731 | 10.02 | 8,800,016 | +0.17(+1.71%) |
Oct 09, 2018 | 9.919 | 9.969 | 9.771 | 9.850 | 7,894,275 | -0.19(-1.88%) |
Oct 08, 2018 | 9.801 | 10.04 | 9.662 | 10.04 | 9,519,249 | +0.14(+1.40%) |
Oct 05, 2018 | 10.18 | 10.21 | 9.900 | 9.900 | 10,974,820 | -0.22(-2.15%) |
Oct 04, 2018 | 10.17 | 10.28 | 10.05 | 10.12 | 6,657,533 | -0.09(-0.87%) |
Oct 03, 2018 | 10.47 | 10.49 | 10.15 | 10.21 | 7,443,781 | -0.25(-2.37%) |
Oct 02, 2018 | 10.20 | 10.53 | 10.18 | 10.45 | 10,896,317 | +0.33(+3.23%) |
Oct 01, 2018 | 10.15 | 10.21 | 10.05 | 10.13 | 4,882,175 | +0.02(+0.20%) |
Sep 28, 2018 | 10.19 | 10.24 | 10.08 | 10.11 | 6,145,560 | +0.04(+0.39%) |
Sep 27, 2018 | 9.959 | 10.16 | 9.910 | 10.07 | 10,814,184 | +0.00(+0.00%) |
Sep 26, 2018 | 10.31 | 10.35 | 10.03 | 10.07 | 10,459,051 | -0.30(-2.87%) |
Sep 25, 2018 | 10.60 | 10.65 | 10.32 | 10.37 | 9,302,574 | -0.18(-1.69%) |
Sep 24, 2018 | 10.62 | 10.79 | 10.47 | 10.54 | 7,827,313 | +0.04(+0.38%) |
Sep 21, 2018 | 10.55 | 10.69 | 10.29 | 10.50 | 15,697,819 | -0.17(-1.58%) |
Sep 20, 2018 | 10.90 | 10.90 | 10.59 | 10.67 | 7,160,924 | -0.03(-0.28%) |
Sep 19, 2018 | 10.63 | 10.86 | 10.62 | 10.70 | 7,623,006 | +0.18(+1.70%) |
Sep 18, 2018 | 10.55 | 10.66 | 10.47 | 10.52 | 6,687,054 | +0.08(+0.76%) |
Sep 17, 2018 | 10.21 | 10.50 | 10.16 | 10.44 | 7,053,209 | +0.31(+3.03%) |
Sep 14, 2018 | 10.19 | 10.34 | 10.12 | 10.14 | 12,367,712 | -0.03(-0.29%) |
Sep 13, 2018 | 10.28 | 10.31 | 10.03 | 10.17 | 9,821,348 | -0.01(-0.10%) |
Sep 12, 2018 | 9.939 | 10.27 | 9.910 | 10.18 | 11,984,020 | +0.25(+2.56%) |
Sep 11, 2018 | 9.884 | 9.973 | 9.756 | 9.923 | 7,529,421 | -0.01(-0.10%) |
Sep 10, 2018 | 10.14 | 10.18 | 9.923 | 9.933 | 5,152,069 | -0.20(-1.95%) |
Sep 07, 2018 | 9.953 | 10.19 | 9.884 | 10.13 | 4,850,629 | +0.07(+0.69%) |
Sep 06, 2018 | 10.11 | 10.22 | 9.984 | 10.06 | 7,453,940 | +0.03(+0.30%) |
Sep 05, 2018 | 10.15 | 10.16 | 9.963 | 10.03 | 7,313,612 | -0.08(-0.78%) |