Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.28 | 10.42 | 9.830 | 10.19 | 91,079 | +0.08(+0.78%) |
Dec 28, 2018 | 9.783 | 10.26 | 9.681 | 10.11 | 116,323 | +0.41(+4.22%) |
Dec 27, 2018 | 9.728 | 9.807 | 9.279 | 9.704 | 96,297 | -0.12(-1.20%) |
Dec 26, 2018 | 9.657 | 10.16 | 9.657 | 9.822 | 150,789 | +0.29(+3.06%) |
Dec 24, 2018 | 10.82 | 10.97 | 9.531 | 9.531 | 75,730 | -1.26(-11.69%) |
Dec 21, 2018 | 10.50 | 11.19 | 10.33 | 10.79 | 926,782 | +0.29(+2.78%) |
Dec 20, 2018 | 10.15 | 10.57 | 9.822 | 10.50 | 215,122 | +0.31(+3.02%) |
Dec 19, 2018 | 11.15 | 11.21 | 10.05 | 10.19 | 147,662 | -0.96(-8.62%) |
Dec 18, 2018 | 11.15 | 11.63 | 10.93 | 11.15 | 129,766 | +0.11(+1.00%) |
Dec 17, 2018 | 10.71 | 11.59 | 10.46 | 11.04 | 112,955 | +0.38(+3.55%) |
Dec 14, 2018 | 10.78 | 11.08 | 10.63 | 10.67 | 124,568 | -0.24(-2.17%) |
Dec 13, 2018 | 10.23 | 11.04 | 10.23 | 10.90 | 136,333 | +0.68(+6.63%) |
Dec 12, 2018 | 10.46 | 10.88 | 10.16 | 10.22 | 65,724 | -0.03(-0.31%) |
Dec 11, 2018 | 10.78 | 11.04 | 10.22 | 10.26 | 58,363 | -0.27(-2.55%) |
Dec 10, 2018 | 10.45 | 10.64 | 10.22 | 10.52 | 155,462 | +0.08(+0.76%) |
Dec 07, 2018 | 10.63 | 11.04 | 10.35 | 10.45 | 107,824 | -0.14(-1.34%) |
Dec 06, 2018 | 10.08 | 10.78 | 10.08 | 10.59 | 96,982 | +0.20(+1.90%) |
Dec 04, 2018 | 11.45 | 11.45 | 10.19 | 10.39 | 142,581 | -1.06(-9.23%) |
Dec 03, 2018 | 11.21 | 11.50 | 10.86 | 11.45 | 214,026 | +0.50(+4.61%) |
Nov 30, 2018 | 10.85 | 11.15 | 10.85 | 10.94 | 50,867 | -0.02(-0.14%) |
Nov 29, 2018 | 11.30 | 11.30 | 10.47 | 10.96 | 187,468 | -0.34(-3.00%) |
Nov 28, 2018 | 11.25 | 11.80 | 10.89 | 11.30 | 167,777 | +0.20(+1.78%) |
Nov 27, 2018 | 9.499 | 11.39 | 9.499 | 11.10 | 239,499 | +1.62(+17.04%) |
Nov 26, 2018 | 9.365 | 9.688 | 9.294 | 9.483 | 73,967 | +0.18(+1.95%) |
Nov 23, 2018 | 8.853 | 9.523 | 8.853 | 9.302 | 30,698 | +0.32(+3.51%) |
Nov 21, 2018 | 8.987 | 8.987 | 8.987 | 0 | +0.51(+6.05%) | |
Nov 20, 2018 | 8.884 | 8.995 | 8.419 | 8.474 | 83,108 | -0.52(-5.78%) |
Nov 19, 2018 | 9.121 | 9.279 | 8.908 | 8.995 | 51,079 | -0.21(-2.31%) |
Nov 16, 2018 | 9.279 | 9.420 | 9.160 | 9.208 | 58,859 | -0.23(-2.42%) |
Nov 15, 2018 | 9.318 | 9.590 | 9.042 | 9.436 | 98,098 | +0.07(+0.76%) |
Nov 14, 2018 | 9.357 | 9.610 | 9.261 | 9.365 | 46,781 | +0.14(+1.54%) |
Nov 13, 2018 | 9.231 | 9.397 | 9.050 | 9.223 | 45,107 | +0.02(+0.17%) |
Nov 12, 2018 | 9.342 | 9.342 | 9.034 | 9.208 | 45,694 | -0.13(-1.43%) |
Nov 09, 2018 | 9.854 | 10.00 | 9.334 | 9.342 | 78,902 | -0.51(-5.20%) |
Nov 08, 2018 | 9.799 | 10.08 | 9.602 | 9.854 | 115,670 | +0.03(+0.32%) |
Nov 07, 2018 | 9.208 | 9.949 | 9.208 | 9.822 | 112,692 | +0.49(+5.24%) |
Nov 06, 2018 | 10.83 | 10.83 | 9.334 | 9.334 | 251,277 | -1.39(-12.94%) |
Nov 05, 2018 | 11.00 | 11.00 | 10.61 | 10.72 | 39,081 | -0.28(-2.51%) |
Nov 02, 2018 | 11.20 | 11.23 | 10.89 | 11.00 | 63,933 | -0.20(-1.76%) |
Nov 01, 2018 | 10.38 | 11.38 | 10.38 | 11.19 | 96,638 | +0.87(+8.40%) |
Oct 31, 2018 | 10.13 | 10.51 | 9.933 | 10.33 | 173,546 | +0.32(+3.15%) |
Oct 30, 2018 | 9.783 | 10.16 | 9.669 | 10.01 | 41,504 | +0.24(+2.42%) |
Oct 29, 2018 | 10.33 | 10.34 | 9.736 | 9.775 | 139,317 | -0.41(-3.98%) |
Oct 26, 2018 | 10.11 | 10.56 | 9.939 | 10.18 | 58,801 | -0.10(-0.98%) |
Oct 25, 2018 | 10.08 | 10.51 | 9.822 | 10.28 | 123,035 | +0.26(+2.56%) |
Oct 24, 2018 | 10.62 | 10.68 | 10.01 | 10.02 | 61,400 | -0.67(-6.26%) |
Oct 23, 2018 | 10.69 | 10.97 | 10.39 | 10.69 | 106,622 | -0.21(-1.93%) |
Oct 22, 2018 | 10.62 | 11.18 | 10.52 | 10.90 | 106,706 | +0.25(+2.34%) |
Oct 19, 2018 | 11.08 | 11.09 | 10.57 | 10.66 | 116,960 | -0.44(-4.00%) |
Oct 18, 2018 | 11.33 | 11.33 | 10.86 | 11.10 | 94,415 | -0.26(-2.26%) |
Oct 17, 2018 | 11.74 | 11.74 | 11.33 | 11.36 | 33,749 | -0.41(-3.44%) |
Oct 16, 2018 | 11.22 | 12.02 | 11.16 | 11.76 | 92,548 | +0.62(+5.52%) |
Oct 15, 2018 | 11.12 | 11.49 | 10.97 | 11.15 | 117,905 | -0.02(-0.21%) |
Oct 12, 2018 | 11.47 | 11.59 | 11.08 | 11.17 | 62,395 | -0.21(-1.85%) |
Oct 11, 2018 | 11.57 | 11.75 | 11.14 | 11.38 | 98,517 | -0.23(-1.95%) |
Oct 10, 2018 | 11.99 | 12.19 | 11.59 | 11.61 | 109,747 | -0.42(-3.50%) |
Oct 09, 2018 | 12.25 | 12.43 | 11.95 | 12.03 | 92,628 | -0.23(-1.84%) |
Oct 08, 2018 | 11.99 | 12.39 | 11.82 | 12.25 | 96,779 | +0.26(+2.14%) |
Oct 05, 2018 | 11.95 | 12.50 | 11.84 | 11.99 | 111,054 | +0.08(+0.65%) |
Oct 04, 2018 | 13.06 | 13.06 | 11.90 | 11.92 | 198,236 | -1.18(-8.98%) |
Oct 03, 2018 | 13.31 | 13.36 | 12.94 | 13.09 | 107,326 | -0.09(-0.65%) |
Oct 02, 2018 | 13.41 | 13.42 | 13.03 | 13.18 | 75,129 | -0.21(-1.57%) |