Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.374 | 5.592 | 5.374 | 5.434 | 727,591 | +0.06(+1.10%) |
Nov 29, 2018 | 5.503 | 5.601 | 5.246 | 5.374 | 927,036 | -0.15(-2.68%) |
Nov 28, 2018 | 5.414 | 5.730 | 5.395 | 5.522 | 1,373,157 | +0.14(+2.57%) |
Nov 27, 2018 | 5.493 | 5.631 | 5.246 | 5.384 | 588,617 | -0.10(-1.80%) |
Nov 26, 2018 | 6.224 | 6.303 | 5.355 | 5.483 | 1,703,272 | -0.70(-11.34%) |
Nov 23, 2018 | 6.076 | 6.194 | 5.997 | 6.184 | 458,237 | +0.08(+1.29%) |
Nov 21, 2018 | 6.105 | 6.105 | 6.105 | 0 | +0.52(+9.38%) | |
Nov 20, 2018 | 5.582 | 5.740 | 5.335 | 5.582 | 966,731 | +0.10(+1.80%) |
Nov 19, 2018 | 5.611 | 5.700 | 5.266 | 5.483 | 1,048,070 | -0.13(-2.29%) |
Nov 16, 2018 | 5.947 | 5.972 | 5.532 | 5.611 | 1,539,603 | -0.35(-5.80%) |
Nov 15, 2018 | 6.244 | 6.313 | 5.868 | 5.957 | 1,067,807 | -0.30(-4.74%) |
Nov 14, 2018 | 6.580 | 6.817 | 6.184 | 6.254 | 905,733 | -0.29(-4.38%) |
Nov 13, 2018 | 6.994 | 7.133 | 6.362 | 6.540 | 1,315,104 | -0.49(-7.02%) |
Nov 12, 2018 | 7.162 | 7.469 | 6.540 | 7.034 | 1,150,635 | +0.19(+2.74%) |
Nov 09, 2018 | 7.409 | 7.439 | 6.678 | 6.846 | 1,247,473 | -0.56(-7.60%) |
Nov 08, 2018 | 6.945 | 7.419 | 6.847 | 7.409 | 1,825,716 | +0.34(+4.75%) |
Nov 07, 2018 | 7.558 | 8.101 | 6.886 | 7.073 | 3,474,396 | -0.31(-4.15%) |
Nov 06, 2018 | 10.28 | 10.40 | 6.925 | 7.380 | 9,009,747 | -5.66(-43.41%) |
Nov 05, 2018 | 13.56 | 13.77 | 12.91 | 13.04 | 510,250 | -0.50(-3.72%) |
Nov 02, 2018 | 12.99 | 13.61 | 12.46 | 13.54 | 1,270,552 | +0.56(+4.34%) |
Nov 01, 2018 | 12.78 | 13.25 | 12.68 | 12.98 | 417,507 | +0.22(+1.70%) |
Oct 31, 2018 | 13.10 | 13.34 | 12.48 | 12.76 | 705,233 | -0.30(-2.27%) |
Oct 30, 2018 | 13.23 | 13.33 | 12.87 | 13.06 | 249,527 | -0.20(-1.49%) |
Oct 29, 2018 | 13.42 | 13.63 | 13.14 | 13.26 | 236,284 | -0.08(-0.59%) |
Oct 26, 2018 | 12.88 | 13.51 | 12.72 | 13.34 | 310,957 | +0.38(+2.90%) |
Oct 25, 2018 | 12.92 | 13.06 | 12.68 | 12.96 | 364,946 | +0.13(+1.00%) |
Oct 24, 2018 | 13.43 | 13.70 | 12.80 | 12.83 | 285,109 | -0.57(-4.27%) |
Oct 23, 2018 | 13.84 | 13.84 | 13.26 | 13.41 | 235,058 | -0.50(-3.62%) |
Oct 22, 2018 | 13.95 | 14.02 | 13.76 | 13.91 | 213,943 | -0.08(-0.56%) |
Oct 19, 2018 | 14.23 | 14.44 | 13.77 | 13.99 | 239,595 | -0.25(-1.74%) |
Oct 18, 2018 | 14.47 | 14.62 | 14.19 | 14.24 | 119,298 | -0.26(-1.77%) |
Oct 17, 2018 | 14.38 | 14.55 | 14.22 | 14.49 | 188,481 | -0.02(-0.14%) |
Oct 16, 2018 | 14.04 | 14.53 | 13.96 | 14.51 | 430,027 | +0.54(+3.89%) |
Oct 15, 2018 | 13.75 | 14.06 | 13.37 | 13.97 | 1,125,512 | +0.19(+1.36%) |
Oct 12, 2018 | 13.93 | 14.11 | 13.53 | 13.78 | 342,539 | -0.04(-0.29%) |
Oct 11, 2018 | 13.88 | 14.31 | 13.82 | 13.82 | 333,666 | -0.07(-0.48%) |
Oct 10, 2018 | 13.80 | 13.96 | 13.70 | 13.89 | 362,436 | +0.11(+0.79%) |
Oct 09, 2018 | 14.02 | 14.41 | 13.72 | 13.78 | 543,776 | -0.24(-1.69%) |
Oct 08, 2018 | 13.74 | 14.03 | 13.58 | 14.02 | 318,805 | +0.22(+1.57%) |
Oct 05, 2018 | 14.11 | 14.19 | 13.67 | 13.80 | 240,517 | -0.32(-2.24%) |
Oct 04, 2018 | 14.41 | 14.41 | 14.09 | 14.11 | 218,705 | -0.38(-2.59%) |
Oct 03, 2018 | 14.10 | 14.50 | 13.92 | 14.49 | 257,087 | +0.44(+3.16%) |
Oct 02, 2018 | 14.46 | 14.55 | 14.04 | 14.05 | 368,324 | -0.46(-3.20%) |
Oct 01, 2018 | 14.45 | 14.56 | 14.31 | 14.51 | 265,195 | +0.15(+1.03%) |
Sep 28, 2018 | 14.21 | 14.51 | 14.21 | 14.36 | 456,213 | +0.10(+0.69%) |
Sep 27, 2018 | 14.41 | 14.63 | 14.26 | 14.26 | 427,858 | -0.20(-1.37%) |
Sep 26, 2018 | 14.31 | 14.66 | 14.31 | 14.46 | 330,530 | +0.15(+1.03%) |
Sep 25, 2018 | 14.26 | 14.46 | 14.16 | 14.31 | 509,760 | +0.20(+1.40%) |
Sep 24, 2018 | 14.61 | 14.66 | 14.11 | 14.11 | 361,702 | -0.44(-3.05%) |
Sep 21, 2018 | 14.85 | 15.05 | 14.51 | 14.56 | 1,044,335 | -0.30(-1.99%) |
Sep 20, 2018 | 15.25 | 15.25 | 14.81 | 14.85 | 807,240 | -0.35(-2.27%) |
Sep 19, 2018 | 15.40 | 15.79 | 15.10 | 15.20 | 301,869 | -0.30(-1.91%) |
Sep 18, 2018 | 15.69 | 15.84 | 15.35 | 15.50 | 564,827 | -0.10(-0.63%) |
Sep 17, 2018 | 16.19 | 16.19 | 15.40 | 15.60 | 332,230 | -0.49(-3.07%) |
Sep 14, 2018 | 16.14 | 16.29 | 15.99 | 16.09 | 212,352 | +0.00(+0.00%) |
Sep 13, 2018 | 15.94 | 16.16 | 15.74 | 16.09 | 190,257 | +0.25(+1.56%) |
Sep 12, 2018 | 16.29 | 16.29 | 15.69 | 15.84 | 295,366 | -0.39(-2.43%) |
Sep 11, 2018 | 15.89 | 16.34 | 15.84 | 16.24 | 230,839 | +0.30(+1.86%) |
Sep 10, 2018 | 15.99 | 16.09 | 15.84 | 15.94 | 128,830 | +0.10(+0.62%) |
Sep 07, 2018 | 15.79 | 16.04 | 15.74 | 15.84 | 199,485 | +0.00(+0.00%) |
Sep 06, 2018 | 15.94 | 15.94 | 15.60 | 15.84 | 237,357 | +0.00(+0.00%) |
Sep 05, 2018 | 15.45 | 16.14 | 15.40 | 15.84 | 377,219 | +0.44(+2.88%) |