Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.470 | 8.610 | 8.410 | 8.520 | 3,836,500 | -0.06(-0.70%) |
Nov 29, 2018 | 8.810 | 8.880 | 8.520 | 8.580 | 2,496,597 | -0.23(-2.61%) |
Nov 28, 2018 | 8.510 | 8.830 | 8.460 | 8.810 | 3,410,040 | +0.29(+3.40%) |
Nov 27, 2018 | 8.730 | 8.750 | 8.410 | 8.520 | 2,142,690 | -0.25(-2.85%) |
Nov 26, 2018 | 8.600 | 8.833 | 8.510 | 8.770 | 2,485,513 | +0.26(+3.06%) |
Nov 23, 2018 | 8.410 | 8.700 | 8.400 | 8.510 | 2,140,000 | -0.06(-0.70%) |
Nov 21, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.28(+3.38%) | |
Nov 20, 2018 | 8.620 | 8.710 | 8.070 | 8.290 | 4,318,760 | -0.51(-5.80%) |
Nov 19, 2018 | 8.640 | 8.810 | 8.430 | 8.800 | 4,046,883 | +0.08(+0.92%) |
Nov 16, 2018 | 9.090 | 9.170 | 8.565 | 8.720 | 4,315,900 | -0.36(-3.96%) |
Nov 15, 2018 | 9.110 | 9.290 | 8.895 | 9.080 | 3,982,801 | -0.18(-1.94%) |
Nov 14, 2018 | 9.760 | 9.880 | 9.060 | 9.260 | 5,541,221 | -0.23(-2.42%) |
Nov 13, 2018 | 9.400 | 9.895 | 9.340 | 9.490 | 5,335,364 | +0.16(+1.71%) |
Nov 12, 2018 | 9.880 | 9.970 | 9.310 | 9.330 | 3,747,294 | -0.32(-3.32%) |
Nov 09, 2018 | 9.470 | 9.840 | 9.370 | 9.650 | 3,256,600 | +0.11(+1.15%) |
Nov 08, 2018 | 9.760 | 9.905 | 9.500 | 9.540 | 2,817,295 | -0.27(-2.75%) |
Nov 07, 2018 | 10.06 | 10.09 | 9.700 | 9.810 | 3,516,131 | -0.04(-0.41%) |
Nov 06, 2018 | 9.850 | 10.02 | 9.730 | 9.850 | 2,799,879 | -0.02(-0.20%) |
Nov 05, 2018 | 9.800 | 10.24 | 9.700 | 9.870 | 6,223,745 | +0.77(+8.46%) |
Nov 02, 2018 | 9.550 | 9.620 | 8.920 | 9.100 | 5,702,300 | -0.28(-2.99%) |
Nov 01, 2018 | 9.220 | 9.520 | 9.040 | 9.380 | 6,923,936 | +0.27(+2.96%) |
Oct 31, 2018 | 8.750 | 9.395 | 8.705 | 9.110 | 5,230,718 | +0.45(+5.20%) |
Oct 30, 2018 | 8.520 | 8.860 | 8.320 | 8.660 | 3,968,108 | +0.09(+1.05%) |
Oct 29, 2018 | 8.940 | 9.210 | 8.435 | 8.570 | 4,581,401 | -0.36(-4.03%) |
Oct 26, 2018 | 9.270 | 9.270 | 8.750 | 8.930 | 4,939,500 | -0.47(-5.00%) |
Oct 25, 2018 | 9.340 | 9.490 | 9.030 | 9.400 | 3,191,704 | +0.20(+2.17%) |
Oct 24, 2018 | 10.19 | 10.40 | 9.200 | 9.200 | 6,857,455 | -1.06(-10.33%) |
Oct 23, 2018 | 10.23 | 10.45 | 9.920 | 10.26 | 3,175,101 | -0.10(-0.97%) |
Oct 22, 2018 | 11.04 | 11.09 | 10.26 | 10.36 | 3,317,661 | -0.73(-6.58%) |
Oct 19, 2018 | 10.66 | 11.20 | 10.62 | 11.09 | 2,844,100 | +0.48(+4.52%) |
Oct 18, 2018 | 10.89 | 10.96 | 10.51 | 10.61 | 2,899,172 | -0.37(-3.37%) |
Oct 17, 2018 | 11.16 | 11.27 | 10.90 | 10.98 | 2,236,478 | -0.22(-1.96%) |
Oct 16, 2018 | 10.83 | 11.27 | 10.60 | 11.20 | 2,248,019 | +0.43(+3.99%) |
Oct 15, 2018 | 10.55 | 10.88 | 10.48 | 10.77 | 2,634,060 | +0.28(+2.67%) |
Oct 12, 2018 | 10.73 | 10.73 | 10.18 | 10.49 | 3,755,000 | +0.06(+0.58%) |
Oct 11, 2018 | 10.67 | 10.94 | 10.36 | 10.43 | 4,465,761 | -0.62(-5.61%) |
Oct 10, 2018 | 11.47 | 11.59 | 11.03 | 11.05 | 4,242,807 | -0.40(-3.49%) |
Oct 09, 2018 | 11.34 | 11.67 | 11.29 | 11.45 | 3,655,953 | +0.19(+1.69%) |
Oct 08, 2018 | 10.96 | 11.52 | 10.83 | 11.26 | 6,045,225 | +0.22(+1.99%) |
Oct 05, 2018 | 11.02 | 11.18 | 10.94 | 11.04 | 2,119,500 | +0.11(+1.01%) |
Oct 04, 2018 | 11.28 | 11.58 | 10.89 | 10.93 | 4,840,425 | -0.37(-3.27%) |
Oct 03, 2018 | 10.82 | 11.43 | 10.74 | 11.30 | 4,655,368 | +0.69(+6.50%) |
Oct 02, 2018 | 10.49 | 10.84 | 10.35 | 10.61 | 2,811,982 | +0.07(+0.66%) |
Oct 01, 2018 | 10.45 | 10.64 | 10.33 | 10.54 | 2,780,497 | +0.13(+1.25%) |
Sep 28, 2018 | 10.46 | 10.77 | 10.39 | 10.41 | 3,042,900 | -0.18(-1.70%) |
Sep 27, 2018 | 10.34 | 10.62 | 10.25 | 10.59 | 3,943,945 | +0.33(+3.22%) |
Sep 26, 2018 | 10.99 | 11.00 | 10.09 | 10.26 | 11,772,109 | -0.89(-7.98%) |
Sep 25, 2018 | 11.12 | 11.27 | 10.91 | 11.15 | 2,645,818 | +0.07(+0.63%) |
Sep 24, 2018 | 11.84 | 11.94 | 11.05 | 11.08 | 4,665,135 | -0.68(-5.78%) |
Sep 21, 2018 | 11.69 | 11.82 | 11.59 | 11.76 | 5,284,900 | +0.04(+0.34%) |
Sep 20, 2018 | 11.51 | 11.83 | 11.49 | 11.72 | 4,007,607 | +0.34(+2.99%) |
Sep 19, 2018 | 11.08 | 11.43 | 11.03 | 11.38 | 2,823,906 | +0.32(+2.89%) |
Sep 18, 2018 | 10.80 | 11.06 | 10.80 | 11.06 | 1,653,685 | +0.40(+3.75%) |
Sep 17, 2018 | 10.77 | 10.85 | 10.62 | 10.66 | 1,692,784 | -0.06(-0.56%) |
Sep 14, 2018 | 10.73 | 10.84 | 10.63 | 10.72 | 3,363,600 | +0.01(+0.09%) |
Sep 13, 2018 | 10.55 | 10.74 | 10.45 | 10.71 | 2,313,036 | +0.15(+1.42%) |
Sep 12, 2018 | 10.42 | 11.25 | 10.36 | 10.56 | 2,185,637 | +0.27(+2.62%) |
Sep 11, 2018 | 10.18 | 10.31 | 10.09 | 10.29 | 3,827,233 | +0.06(+0.59%) |
Sep 10, 2018 | 10.33 | 10.36 | 10.07 | 10.23 | 3,330,448 | -0.09(-0.87%) |
Sep 07, 2018 | 10.25 | 10.36 | 10.07 | 10.32 | 3,633,100 | -0.08(-0.77%) |
Sep 06, 2018 | 11.09 | 11.09 | 10.40 | 10.40 | 3,153,554 | -0.69(-6.22%) |
Sep 05, 2018 | 11.24 | 11.24 | 10.93 | 11.09 | 2,991,120 | -0.20(-1.77%) |