Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.530 | 9.240 | 8.470 | 9.140 | 5,033,400 | +0.56(+6.53%) |
Nov 29, 2018 | 8.560 | 8.690 | 8.400 | 8.580 | 1,677,210 | -0.10(-1.15%) |
Nov 28, 2018 | 8.050 | 8.750 | 7.920 | 8.680 | 2,054,275 | +0.56(+6.90%) |
Nov 27, 2018 | 8.750 | 8.980 | 8.060 | 8.120 | 1,693,328 | -0.42(-4.92%) |
Nov 26, 2018 | 8.460 | 8.560 | 8.380 | 8.540 | 1,434,434 | +0.14(+1.67%) |
Nov 23, 2018 | 8.350 | 8.500 | 8.350 | 8.400 | 334,100 | +0.01(+0.12%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.480 | 8.610 | 8.230 | 8.400 | 1,851,886 | -0.16(-1.87%) |
Nov 19, 2018 | 8.580 | 8.660 | 8.450 | 8.560 | 1,277,195 | -0.07(-0.81%) |
Nov 16, 2018 | 9.000 | 9.120 | 8.580 | 8.630 | 1,078,000 | -0.45(-4.96%) |
Nov 15, 2018 | 9.210 | 9.210 | 8.870 | 9.080 | 1,188,271 | -0.26(-2.78%) |
Nov 14, 2018 | 9.500 | 9.720 | 9.220 | 9.340 | 576,205 | -0.08(-0.85%) |
Nov 13, 2018 | 9.420 | 9.590 | 9.260 | 9.420 | 627,101 | +0.07(+0.75%) |
Nov 12, 2018 | 9.670 | 9.670 | 9.270 | 9.350 | 750,844 | -0.33(-3.41%) |
Nov 09, 2018 | 10.05 | 10.20 | 9.410 | 9.680 | 972,900 | -0.42(-4.16%) |
Nov 08, 2018 | 10.38 | 10.54 | 10.03 | 10.10 | 532,871 | -0.34(-3.26%) |
Nov 07, 2018 | 9.930 | 10.68 | 9.910 | 10.44 | 1,000,992 | +0.56(+5.67%) |
Nov 06, 2018 | 10.19 | 10.72 | 9.700 | 9.880 | 896,822 | -0.32(-3.14%) |
Nov 05, 2018 | 10.00 | 10.25 | 9.970 | 10.20 | 1,263,125 | +0.23(+2.31%) |
Nov 02, 2018 | 9.730 | 10.01 | 9.040 | 9.970 | 1,837,600 | +0.29(+3.00%) |
Nov 01, 2018 | 9.500 | 10.24 | 9.441 | 9.680 | 2,422,297 | +0.08(+0.83%) |
Oct 31, 2018 | 9.100 | 9.730 | 9.100 | 9.600 | 3,627,800 | +0.58(+6.43%) |
Oct 30, 2018 | 12.27 | 12.27 | 8.600 | 9.020 | 9,455,139 | -4.78(-34.64%) |
Oct 29, 2018 | 13.71 | 14.24 | 13.67 | 13.80 | 610,760 | +0.30(+2.22%) |
Oct 26, 2018 | 13.66 | 13.73 | 13.37 | 13.50 | 602,900 | -0.32(-2.32%) |
Oct 25, 2018 | 13.73 | 14.14 | 13.68 | 13.82 | 676,531 | +0.20(+1.47%) |
Oct 24, 2018 | 14.13 | 14.21 | 13.61 | 13.62 | 630,490 | -0.55(-3.88%) |
Oct 23, 2018 | 14.60 | 14.64 | 13.97 | 14.17 | 855,496 | -0.66(-4.45%) |
Oct 22, 2018 | 14.90 | 14.97 | 14.69 | 14.83 | 278,369 | +0.00(+0.00%) |
Oct 19, 2018 | 14.80 | 15.13 | 14.72 | 14.83 | 710,400 | +0.01(+0.07%) |
Oct 18, 2018 | 15.00 | 15.14 | 14.58 | 14.82 | 954,699 | -0.32(-2.11%) |
Oct 17, 2018 | 15.53 | 15.53 | 14.77 | 15.14 | 1,461,307 | -0.36(-2.32%) |
Oct 16, 2018 | 15.36 | 15.57 | 15.28 | 15.50 | 1,444,139 | +0.26(+1.71%) |
Oct 15, 2018 | 15.54 | 15.68 | 15.12 | 15.24 | 1,163,925 | -0.33(-2.12%) |
Oct 12, 2018 | 16.25 | 16.33 | 15.14 | 15.57 | 961,600 | -0.43(-2.69%) |
Oct 11, 2018 | 16.34 | 16.34 | 15.84 | 16.00 | 918,415 | -0.44(-2.68%) |
Oct 10, 2018 | 17.42 | 17.47 | 16.30 | 16.44 | 1,323,800 | -1.13(-6.43%) |
Oct 09, 2018 | 17.70 | 18.01 | 17.57 | 17.57 | 604,014 | -0.14(-0.79%) |
Oct 08, 2018 | 17.59 | 17.80 | 17.48 | 17.71 | 545,362 | +0.11(+0.62%) |
Oct 05, 2018 | 17.47 | 17.77 | 17.30 | 17.60 | 599,600 | +0.20(+1.15%) |
Oct 04, 2018 | 17.65 | 17.82 | 17.30 | 17.40 | 531,855 | -0.45(-2.52%) |
Oct 03, 2018 | 17.90 | 17.98 | 17.63 | 17.85 | 816,373 | -0.19(-1.05%) |
Oct 02, 2018 | 18.56 | 18.99 | 18.03 | 18.04 | 738,040 | +0.29(+1.63%) |
Oct 01, 2018 | 17.92 | 17.99 | 17.74 | 17.75 | 815,027 | -0.03(-0.17%) |
Sep 28, 2018 | 17.67 | 17.91 | 17.59 | 17.78 | 544,800 | +0.09(+0.51%) |
Sep 27, 2018 | 17.73 | 17.81 | 17.62 | 17.69 | 364,911 | -0.06(-0.34%) |
Sep 26, 2018 | 18.32 | 18.32 | 17.75 | 17.75 | 702,193 | -0.47(-2.58%) |
Sep 25, 2018 | 17.99 | 18.31 | 17.80 | 18.22 | 635,743 | +0.28(+1.56%) |
Sep 24, 2018 | 17.87 | 18.13 | 17.65 | 17.94 | 951,741 | -0.01(-0.06%) |
Sep 21, 2018 | 18.49 | 18.53 | 17.88 | 17.95 | 1,359,000 | -0.46(-2.50%) |
Sep 20, 2018 | 18.51 | 18.70 | 18.33 | 18.41 | 819,483 | -0.02(-0.11%) |
Sep 19, 2018 | 17.97 | 18.68 | 17.97 | 18.43 | 837,459 | +0.42(+2.33%) |
Sep 18, 2018 | 17.86 | 18.12 | 17.59 | 18.01 | 677,832 | +0.18(+1.01%) |
Sep 17, 2018 | 17.75 | 17.91 | 17.40 | 17.83 | 745,684 | -0.02(-0.11%) |
Sep 14, 2018 | 17.97 | 17.99 | 17.79 | 17.85 | 673,300 | -0.13(-0.72%) |
Sep 13, 2018 | 18.46 | 18.49 | 17.79 | 17.98 | 723,760 | -0.41(-2.23%) |
Sep 12, 2018 | 18.56 | 18.65 | 18.35 | 18.39 | 736,263 | -0.19(-1.02%) |
Sep 11, 2018 | 18.91 | 19.03 | 18.56 | 18.58 | 521,488 | -0.34(-1.80%) |
Sep 10, 2018 | 19.14 | 19.25 | 18.85 | 18.92 | 925,164 | -0.13(-0.68%) |
Sep 07, 2018 | 19.52 | 19.86 | 18.99 | 19.05 | 445,500 | -0.56(-2.86%) |
Sep 06, 2018 | 19.44 | 19.69 | 19.36 | 19.61 | 301,046 | +0.16(+0.82%) |
Sep 05, 2018 | 19.19 | 19.80 | 19.07 | 19.45 | 656,076 | +0.19(+0.99%) |