Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.000 | 8.200 | 7.600 | 7.700 | 5,750 | -0.35(-4.37%) |
Nov 29, 2018 | 8.300 | 8.300 | 8.000 | 8.052 | 9,275 | -0.15(-1.80%) |
Nov 28, 2018 | 8.500 | 8.500 | 8.000 | 8.200 | 13,927 | +0.00(+0.00%) |
Nov 27, 2018 | 8.001 | 8.500 | 7.807 | 8.200 | 4,328 | -0.00(-0.01%) |
Nov 26, 2018 | 8.262 | 8.500 | 7.701 | 8.201 | 5,704 | -0.20(-2.37%) |
Nov 23, 2018 | 7.900 | 8.500 | 7.600 | 8.400 | 4,590 | +0.34(+4.19%) |
Nov 21, 2018 | 8.062 | 8.062 | 8.062 | 0 | -0.44(-5.21%) | |
Nov 20, 2018 | 8.600 | 8.700 | 8.310 | 8.505 | 5,441 | -0.27(-3.13%) |
Nov 19, 2018 | 9.400 | 9.450 | 8.200 | 8.780 | 7,418 | -0.42(-4.57%) |
Nov 16, 2018 | 8.900 | 9.500 | 8.800 | 9.200 | 2,170 | +0.40(+4.55%) |
Nov 15, 2018 | 8.888 | 9.150 | 7.700 | 8.800 | 6,185 | -0.09(-0.99%) |
Nov 14, 2018 | 9.500 | 9.500 | 8.210 | 8.888 | 9,012 | -0.06(-0.70%) |
Nov 13, 2018 | 9.308 | 9.308 | 8.700 | 8.951 | 5,789 | -0.36(-3.83%) |
Nov 12, 2018 | 9.700 | 10.00 | 9.300 | 9.307 | 8,439 | -0.49(-5.03%) |
Nov 09, 2018 | 10.10 | 10.70 | 9.800 | 9.800 | 3,210 | -0.30(-2.97%) |
Nov 08, 2018 | 9.900 | 10.10 | 9.702 | 10.10 | 6,642 | +0.00(+0.00%) |
Nov 07, 2018 | 10.80 | 10.80 | 10.10 | 10.10 | 5,120 | -0.39(-3.74%) |
Nov 06, 2018 | 10.50 | 11.10 | 10.00 | 10.49 | 8,074 | +0.49(+4.92%) |
Nov 05, 2018 | 11.10 | 11.40 | 10.00 | 10.00 | 21,306 | -0.70(-6.54%) |
Nov 02, 2018 | 10.70 | 11.50 | 10.20 | 10.70 | 46,270 | +1.00(+10.31%) |
Nov 01, 2018 | 9.700 | 10.50 | 9.500 | 9.700 | 19,234 | +0.40(+4.30%) |
Oct 31, 2018 | 8.300 | 9.800 | 8.000 | 9.300 | 40,810 | +1.00(+12.05%) |
Oct 30, 2018 | 8.100 | 8.400 | 8.000 | 8.300 | 7,922 | +0.23(+2.82%) |
Oct 29, 2018 | 7.000 | 8.400 | 6.950 | 8.072 | 35,792 | +1.37(+20.48%) |
Oct 26, 2018 | 7.500 | 7.500 | 6.600 | 6.700 | 34,090 | -0.66(-8.99%) |
Oct 25, 2018 | 7.200 | 7.900 | 7.100 | 7.362 | 22,951 | +0.21(+2.94%) |
Oct 24, 2018 | 7.660 | 8.000 | 7.100 | 7.152 | 15,138 | -0.67(-8.57%) |
Oct 23, 2018 | 7.600 | 8.411 | 6.800 | 7.822 | 26,384 | -0.68(-7.98%) |
Oct 22, 2018 | 8.750 | 9.011 | 8.500 | 8.500 | 20,975 | -0.25(-2.86%) |
Oct 19, 2018 | 9.010 | 9.010 | 8.700 | 8.750 | 9,660 | -0.26(-2.90%) |
Oct 18, 2018 | 9.021 | 9.200 | 8.593 | 9.011 | 5,077 | -0.02(-0.17%) |
Oct 17, 2018 | 9.015 | 9.300 | 8.510 | 9.026 | 8,255 | +0.01(+0.11%) |
Oct 16, 2018 | 9.100 | 9.400 | 9.015 | 9.016 | 7,870 | -0.05(-0.52%) |
Oct 15, 2018 | 9.300 | 9.300 | 9.014 | 9.063 | 7,160 | -0.14(-1.49%) |
Oct 12, 2018 | 9.400 | 9.400 | 9.200 | 9.200 | 6,140 | +0.10(+1.10%) |
Oct 11, 2018 | 9.000 | 9.450 | 9.000 | 9.100 | 5,788 | +0.10(+1.11%) |
Oct 10, 2018 | 9.700 | 9.700 | 8.800 | 9.000 | 35,139 | -0.77(-7.92%) |
Oct 09, 2018 | 10.70 | 10.70 | 9.502 | 9.774 | 40,047 | -0.63(-6.02%) |
Oct 08, 2018 | 10.60 | 10.80 | 10.40 | 10.40 | 3,354 | -0.30(-2.80%) |
Oct 05, 2018 | 10.90 | 10.90 | 10.30 | 10.70 | 10,230 | -0.10(-0.93%) |
Oct 04, 2018 | 10.60 | 10.80 | 10.60 | 10.80 | 5,904 | +0.10(+0.93%) |
Oct 03, 2018 | 10.70 | 10.90 | 10.50 | 10.70 | 8,412 | +0.10(+0.94%) |
Oct 02, 2018 | 10.70 | 10.80 | 10.50 | 10.60 | 5,660 | -0.10(-0.93%) |
Oct 01, 2018 | 10.60 | 10.90 | 10.40 | 10.70 | 17,848 | +0.20(+1.90%) |
Sep 28, 2018 | 10.90 | 11.20 | 10.40 | 10.50 | 10,420 | -0.40(-3.67%) |
Sep 27, 2018 | 11.00 | 11.20 | 10.80 | 10.90 | 4,335 | +0.00(+0.00%) |
Sep 26, 2018 | 11.30 | 11.30 | 10.80 | 10.90 | 5,773 | -0.30(-2.68%) |
Sep 25, 2018 | 10.70 | 11.40 | 10.50 | 11.20 | 15,536 | +0.70(+6.67%) |
Sep 24, 2018 | 10.50 | 10.95 | 10.50 | 10.50 | 16,357 | -0.30(-2.78%) |
Sep 21, 2018 | 11.20 | 11.40 | 10.60 | 10.80 | 18,300 | -0.40(-3.57%) |
Sep 20, 2018 | 11.30 | 11.60 | 11.20 | 11.20 | 12,704 | +0.00(+0.00%) |
Sep 19, 2018 | 11.50 | 11.80 | 11.20 | 11.20 | 9,520 | -0.30(-2.61%) |
Sep 18, 2018 | 11.60 | 11.90 | 11.40 | 11.50 | 8,644 | -0.10(-0.86%) |
Sep 17, 2018 | 11.80 | 11.90 | 11.60 | 11.60 | 5,151 | -0.10(-0.85%) |
Sep 14, 2018 | 11.60 | 12.00 | 11.60 | 11.70 | 6,520 | +0.00(+0.00%) |
Sep 13, 2018 | 11.90 | 11.90 | 11.50 | 11.70 | 6,679 | +0.00(+0.00%) |
Sep 12, 2018 | 11.60 | 12.00 | 11.50 | 11.70 | 7,566 | -0.10(-0.85%) |
Sep 11, 2018 | 11.70 | 12.00 | 11.50 | 11.80 | 5,780 | -0.10(-0.84%) |
Sep 10, 2018 | 11.40 | 12.01 | 11.37 | 11.90 | 9,583 | +0.50(+4.39%) |
Sep 07, 2018 | 11.40 | 11.60 | 11.00 | 11.40 | 8,490 | +0.10(+0.88%) |
Sep 06, 2018 | 11.70 | 11.99 | 10.91 | 11.30 | 7,545 | -0.40(-3.42%) |
Sep 05, 2018 | 11.80 | 12.10 | 11.70 | 11.70 | 8,337 | -0.50(-4.10%) |