Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.600 | 9.200 | 8.400 | 8.800 | 10,715 | +0.40(+4.74%) |
Nov 29, 2018 | 8.440 | 8.706 | 7.700 | 8.402 | 8,244 | -0.04(-0.45%) |
Nov 28, 2018 | 9.000 | 9.232 | 8.204 | 8.440 | 7,640 | -0.20(-2.31%) |
Nov 27, 2018 | 9.366 | 9.834 | 8.600 | 8.640 | 3,929 | -0.28(-3.14%) |
Nov 26, 2018 | 10.29 | 10.29 | 8.700 | 8.920 | 22,308 | -0.88(-8.98%) |
Nov 23, 2018 | 9.740 | 9.900 | 9.400 | 9.800 | 3,375 | +0.52(+5.58%) |
Nov 21, 2018 | 9.282 | 9.282 | 9.282 | 0 | -0.43(-4.39%) | |
Nov 20, 2018 | 10.29 | 10.29 | 9.200 | 9.708 | 11,253 | -0.09(-0.94%) |
Nov 19, 2018 | 10.23 | 10.78 | 9.700 | 9.800 | 12,082 | -0.70(-6.67%) |
Nov 16, 2018 | 10.42 | 10.80 | 10.20 | 10.50 | 4,555 | -0.06(-0.57%) |
Nov 15, 2018 | 10.88 | 11.60 | 10.40 | 10.56 | 4,951 | -0.28(-2.58%) |
Nov 14, 2018 | 10.28 | 11.60 | 10.20 | 10.84 | 9,848 | +0.34(+3.22%) |
Nov 13, 2018 | 11.14 | 11.60 | 10.50 | 10.50 | 8,234 | -0.64(-5.73%) |
Nov 12, 2018 | 11.10 | 11.70 | 11.09 | 11.14 | 5,782 | -0.26(-2.28%) |
Nov 09, 2018 | 10.60 | 11.40 | 10.60 | 11.40 | 5,405 | +0.01(+0.09%) |
Nov 08, 2018 | 11.78 | 11.78 | 10.40 | 11.39 | 3,524 | -0.21(-1.79%) |
Nov 07, 2018 | 11.00 | 11.80 | 10.80 | 11.60 | 11,393 | +0.80(+7.39%) |
Nov 06, 2018 | 10.20 | 11.20 | 10.20 | 10.80 | 6,609 | +0.20(+1.89%) |
Nov 05, 2018 | 11.20 | 11.20 | 10.20 | 10.60 | 3,703 | +0.00(+0.00%) |
Nov 02, 2018 | 9.600 | 11.00 | 9.600 | 10.60 | 7,350 | +0.60(+6.00%) |
Nov 01, 2018 | 9.600 | 10.40 | 9.600 | 10.00 | 5,146 | -0.09(-0.93%) |
Oct 31, 2018 | 10.40 | 10.40 | 9.602 | 10.09 | 4,161 | +0.03(+0.32%) |
Oct 30, 2018 | 10.40 | 10.40 | 9.820 | 10.06 | 3,988 | -0.70(-6.49%) |
Oct 29, 2018 | 10.31 | 11.30 | 9.606 | 10.76 | 5,373 | +0.46(+4.47%) |
Oct 26, 2018 | 10.32 | 10.80 | 10.00 | 10.30 | 7,710 | -0.10(-0.96%) |
Oct 25, 2018 | 10.02 | 10.60 | 10.02 | 10.40 | 7,102 | +1.00(+10.64%) |
Oct 24, 2018 | 10.20 | 10.80 | 9.400 | 9.400 | 10,352 | -1.00(-9.65%) |
Oct 23, 2018 | 10.80 | 11.40 | 10.20 | 10.40 | 10,741 | -0.60(-5.44%) |
Oct 22, 2018 | 11.40 | 11.99 | 11.00 | 11.00 | 22,075 | +0.40(+3.79%) |
Oct 19, 2018 | 10.40 | 11.20 | 10.40 | 10.60 | 9,930 | +0.20(+1.92%) |
Oct 18, 2018 | 11.38 | 11.38 | 10.40 | 10.40 | 7,431 | -1.00(-8.77%) |
Oct 17, 2018 | 11.60 | 11.80 | 11.20 | 11.40 | 4,712 | -0.40(-3.39%) |
Oct 16, 2018 | 12.41 | 12.60 | 11.40 | 11.80 | 8,603 | -0.20(-1.67%) |
Oct 15, 2018 | 13.20 | 13.20 | 11.80 | 12.00 | 15,607 | -0.60(-4.76%) |
Oct 12, 2018 | 12.80 | 12.80 | 12.20 | 12.60 | 7,525 | +0.50(+4.10%) |
Oct 11, 2018 | 13.40 | 13.60 | 12.00 | 12.10 | 28,055 | -1.69(-12.25%) |
Oct 10, 2018 | 14.94 | 14.94 | 13.22 | 13.79 | 14,175 | -1.01(-6.80%) |
Oct 09, 2018 | 14.00 | 15.00 | 14.00 | 14.80 | 16,313 | +0.60(+4.23%) |
Oct 08, 2018 | 14.40 | 14.60 | 13.80 | 14.20 | 8,235 | +0.20(+1.43%) |
Oct 05, 2018 | 13.80 | 15.00 | 13.20 | 14.00 | 30,500 | +0.60(+4.48%) |
Oct 04, 2018 | 13.40 | 14.00 | 12.60 | 13.40 | 9,347 | +0.19(+1.44%) |
Oct 03, 2018 | 13.40 | 13.40 | 12.40 | 13.21 | 8,232 | +0.81(+6.53%) |
Oct 02, 2018 | 13.80 | 14.00 | 12.40 | 12.40 | 10,507 | -1.37(-9.96%) |
Oct 01, 2018 | 14.00 | 14.65 | 13.70 | 13.77 | 12,234 | -0.03(-0.20%) |
Sep 28, 2018 | 14.40 | 14.40 | 12.00 | 13.80 | 17,975 | -0.80(-5.48%) |
Sep 27, 2018 | 14.80 | 15.00 | 14.40 | 14.60 | 5,845 | -0.60(-3.95%) |
Sep 26, 2018 | 15.20 | 15.60 | 14.00 | 15.20 | 24,195 | +0.00(+0.00%) |
Sep 25, 2018 | 13.40 | 15.20 | 13.40 | 15.20 | 24,107 | +2.20(+16.92%) |
Sep 24, 2018 | 13.40 | 13.40 | 12.80 | 13.00 | 5,574 | -0.40(-2.99%) |
Sep 21, 2018 | 14.00 | 14.40 | 12.60 | 13.40 | 14,190 | +0.00(+0.00%) |
Sep 20, 2018 | 12.40 | 13.80 | 12.20 | 13.40 | 11,530 | +1.40(+11.65%) |
Sep 19, 2018 | 12.00 | 12.40 | 11.40 | 12.00 | 19,082 | -1.40(-10.43%) |
Sep 18, 2018 | 9.200 | 13.80 | 9.200 | 13.40 | 61,582 | +4.20(+45.65%) |
Sep 17, 2018 | 10.60 | 11.20 | 9.200 | 9.200 | 26,976 | -1.00(-9.80%) |
Sep 14, 2018 | 11.40 | 11.60 | 10.00 | 10.20 | 23,650 | -1.20(-10.53%) |
Sep 13, 2018 | 12.60 | 12.60 | 11.40 | 11.40 | 7,567 | -0.40(-3.39%) |
Sep 12, 2018 | 14.20 | 14.60 | 11.00 | 11.80 | 32,026 | -2.80(-19.18%) |
Sep 11, 2018 | 15.20 | 15.20 | 14.20 | 14.60 | 8,149 | +0.20(+1.39%) |
Sep 10, 2018 | 14.60 | 15.00 | 14.20 | 14.40 | 4,953 | -0.10(-0.69%) |
Sep 07, 2018 | 14.40 | 14.80 | 14.30 | 14.50 | 2,950 | +0.06(+0.44%) |
Sep 06, 2018 | 14.60 | 15.16 | 14.30 | 14.44 | 4,278 | -0.16(-1.12%) |
Sep 05, 2018 | 15.20 | 15.20 | 14.60 | 14.60 | 4,543 | -0.40(-2.67%) |