Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.520 | 9.110 | 8.340 | 8.510 | 78,900 | +0.01(+0.12%) |
Nov 29, 2018 | 8.370 | 8.650 | 8.160 | 8.500 | 76,403 | +0.00(+0.00%) |
Nov 28, 2018 | 8.420 | 8.600 | 8.030 | 8.500 | 80,148 | +0.18(+2.16%) |
Nov 27, 2018 | 8.590 | 8.820 | 8.250 | 8.320 | 51,675 | -0.41(-4.70%) |
Nov 26, 2018 | 9.130 | 9.130 | 8.510 | 8.730 | 52,481 | -0.32(-3.54%) |
Nov 23, 2018 | 8.680 | 9.700 | 8.680 | 9.050 | 65,200 | +0.30(+3.43%) |
Nov 21, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.01(+0.11%) | |
Nov 20, 2018 | 8.380 | 8.860 | 8.290 | 8.740 | 88,216 | -0.03(-0.34%) |
Nov 19, 2018 | 9.410 | 9.710 | 8.580 | 8.770 | 178,968 | -0.79(-8.26%) |
Nov 16, 2018 | 8.660 | 9.840 | 8.660 | 9.560 | 159,900 | +0.89(+10.27%) |
Nov 15, 2018 | 8.310 | 8.900 | 8.310 | 8.670 | 188,188 | +0.23(+2.73%) |
Nov 14, 2018 | 8.050 | 8.890 | 7.750 | 8.440 | 263,022 | +0.76(+9.90%) |
Nov 13, 2018 | 7.860 | 8.000 | 7.600 | 7.680 | 67,717 | -0.07(-0.90%) |
Nov 12, 2018 | 7.900 | 7.900 | 7.205 | 7.750 | 127,940 | -0.24(-3.00%) |
Nov 09, 2018 | 7.950 | 8.120 | 7.450 | 7.990 | 152,500 | +0.00(+0.00%) |
Nov 08, 2018 | 7.900 | 8.090 | 7.655 | 7.990 | 85,912 | -0.06(-0.81%) |
Nov 07, 2018 | 7.900 | 8.090 | 7.794 | 8.055 | 86,117 | +0.17(+2.09%) |
Nov 06, 2018 | 8.060 | 8.290 | 7.710 | 7.890 | 110,299 | -0.19(-2.35%) |
Nov 05, 2018 | 8.250 | 8.470 | 7.950 | 8.080 | 88,112 | -0.16(-1.94%) |
Nov 02, 2018 | 8.420 | 8.420 | 7.890 | 8.240 | 119,900 | -0.08(-0.96%) |
Nov 01, 2018 | 7.920 | 8.550 | 7.920 | 8.320 | 117,144 | +0.41(+5.18%) |
Oct 31, 2018 | 7.750 | 8.110 | 7.750 | 7.910 | 79,595 | +0.25(+3.26%) |
Oct 30, 2018 | 7.710 | 7.960 | 7.410 | 7.660 | 50,062 | -0.05(-0.65%) |
Oct 29, 2018 | 8.270 | 8.455 | 7.500 | 7.710 | 47,211 | -0.39(-4.81%) |
Oct 26, 2018 | 7.840 | 8.410 | 7.570 | 8.100 | 132,100 | +0.17(+2.14%) |
Oct 25, 2018 | 7.850 | 8.230 | 7.820 | 7.930 | 96,911 | +0.17(+2.19%) |
Oct 24, 2018 | 8.400 | 8.660 | 7.550 | 7.760 | 164,345 | -0.65(-7.73%) |
Oct 23, 2018 | 8.590 | 8.900 | 8.360 | 8.410 | 73,558 | -0.39(-4.43%) |
Oct 22, 2018 | 9.040 | 9.040 | 8.287 | 8.800 | 119,204 | -0.24(-2.65%) |
Oct 19, 2018 | 9.260 | 9.760 | 9.000 | 9.040 | 96,900 | -0.22(-2.38%) |
Oct 18, 2018 | 9.750 | 9.840 | 9.100 | 9.260 | 113,071 | -0.62(-6.28%) |
Oct 17, 2018 | 10.28 | 10.35 | 9.500 | 9.880 | 67,315 | -0.55(-5.27%) |
Oct 16, 2018 | 10.12 | 10.48 | 10.01 | 10.43 | 80,679 | +0.36(+3.57%) |
Oct 15, 2018 | 9.650 | 10.34 | 9.560 | 10.07 | 128,762 | +0.33(+3.39%) |
Oct 12, 2018 | 10.28 | 10.44 | 9.500 | 9.740 | 145,100 | -0.37(-3.66%) |
Oct 11, 2018 | 10.83 | 11.06 | 10.10 | 10.11 | 112,554 | -0.88(-8.01%) |
Oct 10, 2018 | 12.15 | 12.30 | 10.94 | 10.99 | 96,818 | -1.22(-9.99%) |
Oct 09, 2018 | 12.20 | 12.76 | 12.16 | 12.21 | 135,708 | -0.10(-0.81%) |
Oct 08, 2018 | 12.47 | 12.50 | 11.76 | 12.31 | 75,229 | -0.22(-1.76%) |
Oct 05, 2018 | 13.40 | 13.50 | 12.07 | 12.53 | 132,100 | -0.91(-6.77%) |
Oct 04, 2018 | 14.45 | 14.45 | 13.39 | 13.44 | 146,469 | -1.05(-7.25%) |
Oct 03, 2018 | 14.42 | 14.50 | 13.81 | 14.49 | 67,268 | +0.09(+0.62%) |
Oct 02, 2018 | 14.06 | 14.44 | 13.71 | 14.40 | 96,448 | +0.35(+2.49%) |
Oct 01, 2018 | 14.23 | 14.59 | 13.79 | 14.05 | 186,988 | -0.16(-1.13%) |
Sep 28, 2018 | 13.68 | 14.41 | 13.35 | 14.21 | 232,600 | +0.48(+3.50%) |
Sep 27, 2018 | 13.01 | 13.84 | 12.87 | 13.73 | 79,177 | +0.72(+5.53%) |
Sep 26, 2018 | 13.48 | 13.70 | 12.60 | 13.01 | 183,416 | -0.47(-3.49%) |
Sep 25, 2018 | 13.12 | 13.61 | 13.01 | 13.48 | 67,805 | +0.38(+2.90%) |
Sep 24, 2018 | 12.96 | 13.45 | 12.70 | 13.10 | 117,152 | +0.10(+0.77%) |
Sep 21, 2018 | 12.73 | 13.29 | 12.27 | 13.00 | 387,100 | +0.25(+1.96%) |
Sep 20, 2018 | 13.48 | 14.00 | 12.64 | 12.75 | 225,652 | -0.65(-4.85%) |
Sep 19, 2018 | 12.94 | 13.48 | 12.92 | 13.40 | 151,295 | +0.39(+3.00%) |
Sep 18, 2018 | 13.06 | 13.26 | 12.79 | 13.01 | 172,062 | -0.01(-0.08%) |
Sep 17, 2018 | 12.40 | 13.13 | 12.09 | 13.02 | 159,835 | +0.64(+5.17%) |
Sep 14, 2018 | 11.83 | 12.75 | 11.59 | 12.38 | 169,800 | +0.49(+4.12%) |
Sep 13, 2018 | 12.18 | 12.18 | 11.50 | 11.89 | 115,267 | -0.28(-2.30%) |
Sep 12, 2018 | 12.69 | 12.80 | 11.64 | 12.17 | 118,246 | -0.52(-4.10%) |
Sep 11, 2018 | 12.86 | 12.88 | 12.36 | 12.69 | 103,943 | -0.17(-1.32%) |
Sep 10, 2018 | 13.05 | 13.08 | 12.47 | 12.86 | 122,194 | -0.11(-0.85%) |
Sep 07, 2018 | 12.86 | 13.44 | 12.60 | 12.97 | 180,100 | -0.02(-0.15%) |
Sep 06, 2018 | 12.64 | 13.50 | 12.46 | 12.99 | 267,737 | +0.23(+1.80%) |
Sep 05, 2018 | 11.76 | 12.95 | 11.39 | 12.76 | 615,527 | +2.03(+18.92%) |