Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.100 | 9.380 | 8.680 | 8.680 | 11,092 | -0.07(-0.82%) |
Nov 29, 2018 | 8.540 | 9.380 | 8.294 | 8.751 | 36,408 | +0.21(+2.48%) |
Nov 28, 2018 | 7.980 | 9.100 | 7.840 | 8.540 | 63,328 | +0.43(+5.28%) |
Nov 27, 2018 | 7.490 | 8.540 | 7.490 | 8.112 | 22,847 | +0.41(+5.35%) |
Nov 26, 2018 | 7.280 | 7.840 | 7.140 | 7.700 | 30,007 | +0.42(+5.77%) |
Nov 23, 2018 | 7.280 | 7.840 | 7.140 | 7.280 | 9,600 | -0.14(-1.89%) |
Nov 21, 2018 | 7.420 | 7.420 | 7.420 | 0 | -0.07(-0.95%) | |
Nov 20, 2018 | 7.742 | 8.231 | 7.160 | 7.491 | 7,210 | -0.31(-3.93%) |
Nov 19, 2018 | 7.742 | 8.400 | 7.742 | 7.798 | 20,938 | +0.06(+0.72%) |
Nov 16, 2018 | 7.420 | 8.652 | 7.070 | 7.742 | 23,335 | +0.46(+6.35%) |
Nov 15, 2018 | 7.560 | 7.560 | 6.860 | 7.280 | 33,431 | -0.00(-0.02%) |
Nov 14, 2018 | 7.840 | 8.680 | 7.280 | 7.281 | 49,374 | -0.42(-5.44%) |
Nov 13, 2018 | 8.540 | 8.820 | 7.700 | 7.700 | 98,113 | -0.84(-9.84%) |
Nov 12, 2018 | 8.680 | 9.100 | 8.400 | 8.540 | 69,003 | -0.28(-3.17%) |
Nov 09, 2018 | 9.100 | 11.48 | 8.680 | 8.820 | 285,900 | -0.70(-7.35%) |
Nov 08, 2018 | 8.820 | 9.800 | 8.400 | 9.520 | 93,592 | +0.56(+6.25%) |
Nov 07, 2018 | 8.820 | 9.100 | 8.680 | 8.960 | 9,430 | +0.42(+4.92%) |
Nov 06, 2018 | 8.820 | 9.303 | 8.540 | 8.540 | 11,969 | -0.28(-3.22%) |
Nov 05, 2018 | 9.268 | 9.520 | 8.680 | 8.824 | 17,461 | -0.42(-4.50%) |
Nov 02, 2018 | 9.520 | 9.520 | 8.960 | 9.240 | 16,671 | +0.30(+3.33%) |
Nov 01, 2018 | 8.680 | 9.380 | 8.540 | 8.942 | 17,388 | +0.43(+5.05%) |
Oct 31, 2018 | 8.750 | 9.072 | 8.264 | 8.512 | 22,142 | -0.24(-2.72%) |
Oct 30, 2018 | 9.240 | 9.365 | 8.422 | 8.750 | 17,808 | -0.21(-2.34%) |
Oct 29, 2018 | 8.540 | 9.380 | 8.540 | 8.960 | 23,572 | +0.42(+4.92%) |
Oct 26, 2018 | 8.820 | 8.820 | 8.400 | 8.540 | 60,150 | -0.14(-1.61%) |
Oct 25, 2018 | 9.100 | 9.646 | 8.624 | 8.680 | 17,731 | -0.28(-3.13%) |
Oct 24, 2018 | 9.100 | 9.380 | 8.820 | 8.960 | 9,202 | -0.15(-1.69%) |
Oct 23, 2018 | 9.282 | 9.450 | 9.100 | 9.114 | 5,963 | -0.34(-3.56%) |
Oct 22, 2018 | 9.520 | 9.800 | 9.240 | 9.450 | 12,886 | -0.35(-3.57%) |
Oct 19, 2018 | 9.492 | 9.940 | 9.170 | 9.800 | 24,764 | +0.45(+4.81%) |
Oct 18, 2018 | 10.04 | 10.04 | 9.100 | 9.351 | 48,017 | -0.69(-6.83%) |
Oct 17, 2018 | 9.828 | 10.92 | 9.800 | 10.04 | 70,394 | +0.21(+2.12%) |
Oct 16, 2018 | 9.810 | 10.35 | 9.800 | 9.828 | 19,165 | -0.11(-1.13%) |
Oct 15, 2018 | 10.08 | 10.50 | 9.660 | 9.940 | 14,008 | -0.28(-2.74%) |
Oct 12, 2018 | 9.240 | 10.36 | 9.100 | 10.22 | 36,207 | +1.68(+19.67%) |
Oct 11, 2018 | 9.380 | 9.660 | 8.540 | 8.540 | 37,101 | -0.98(-10.29%) |
Oct 10, 2018 | 9.940 | 10.36 | 9.380 | 9.520 | 20,314 | -0.42(-4.23%) |
Oct 09, 2018 | 10.50 | 11.20 | 9.825 | 9.940 | 26,930 | -0.98(-8.95%) |
Oct 08, 2018 | 11.16 | 11.48 | 10.61 | 10.92 | 10,594 | -0.28(-2.52%) |
Oct 05, 2018 | 10.50 | 11.76 | 10.50 | 11.20 | 29,942 | +0.70(+6.67%) |
Oct 04, 2018 | 10.92 | 11.48 | 10.50 | 10.50 | 21,065 | -0.59(-5.33%) |
Oct 03, 2018 | 10.36 | 11.76 | 10.08 | 11.09 | 61,728 | +0.73(+7.05%) |
Oct 02, 2018 | 11.20 | 11.33 | 10.26 | 10.36 | 17,187 | -0.42(-3.90%) |
Oct 01, 2018 | 11.90 | 12.04 | 10.78 | 10.78 | 19,138 | -0.56(-4.94%) |
Sep 28, 2018 | 12.04 | 12.18 | 11.34 | 11.34 | 20,564 | -0.14(-1.22%) |
Sep 27, 2018 | 11.20 | 11.90 | 11.20 | 11.48 | 11,440 | +0.11(+1.00%) |
Sep 26, 2018 | 11.62 | 12.15 | 11.06 | 11.37 | 26,907 | -0.25(-2.18%) |
Sep 25, 2018 | 11.20 | 12.32 | 11.20 | 11.62 | 33,778 | +0.56(+5.06%) |
Sep 24, 2018 | 11.62 | 11.76 | 10.92 | 11.06 | 21,829 | +0.14(+1.28%) |
Sep 21, 2018 | 11.62 | 11.90 | 10.92 | 10.92 | 16,092 | -0.56(-4.88%) |
Sep 20, 2018 | 11.48 | 12.18 | 11.34 | 11.48 | 42,738 | -0.04(-0.39%) |
Sep 19, 2018 | 11.20 | 11.79 | 10.65 | 11.52 | 92,917 | +1.02(+9.76%) |
Sep 18, 2018 | 10.50 | 11.06 | 10.36 | 10.50 | 14,701 | +0.00(+0.00%) |
Sep 17, 2018 | 10.50 | 11.03 | 10.30 | 10.50 | 23,889 | +0.21(+2.04%) |
Sep 14, 2018 | 10.30 | 10.86 | 9.912 | 10.29 | 23,650 | +0.21(+2.08%) |
Sep 13, 2018 | 9.814 | 10.34 | 9.814 | 10.08 | 8,741 | -0.05(-0.48%) |
Sep 12, 2018 | 10.12 | 10.24 | 9.913 | 10.13 | 9,589 | -0.23(-2.23%) |
Sep 11, 2018 | 10.50 | 10.64 | 9.800 | 10.36 | 17,422 | -0.14(-1.29%) |
Sep 10, 2018 | 10.64 | 10.78 | 10.36 | 10.50 | 7,723 | -0.28(-2.64%) |
Sep 07, 2018 | 10.50 | 10.92 | 10.36 | 10.78 | 19,164 | +0.28(+2.67%) |
Sep 06, 2018 | 11.76 | 11.76 | 10.36 | 10.50 | 57,387 | -0.98(-8.54%) |
Sep 05, 2018 | 11.06 | 11.76 | 10.78 | 11.48 | 33,286 | +0.42(+3.80%) |