Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.100 | 9.580 | 8.940 | 9.580 | 1,645,000 | +0.33(+3.57%) |
Dec 28, 2018 | 9.250 | 9.520 | 8.990 | 9.250 | 2,279,000 | -0.03(-0.32%) |
Dec 27, 2018 | 9.030 | 9.290 | 8.770 | 9.280 | 1,729,335 | +0.09(+0.98%) |
Dec 26, 2018 | 8.710 | 9.200 | 8.700 | 9.190 | 2,809,529 | +0.58(+6.74%) |
Dec 24, 2018 | 8.310 | 8.820 | 8.270 | 8.610 | 1,268,700 | +0.23(+2.74%) |
Dec 21, 2018 | 8.920 | 8.970 | 8.320 | 8.380 | 5,600,500 | -0.53(-5.95%) |
Dec 20, 2018 | 9.340 | 9.460 | 8.770 | 8.910 | 3,505,194 | -0.48(-5.11%) |
Dec 19, 2018 | 10.00 | 10.26 | 9.290 | 9.390 | 2,699,921 | -0.65(-6.47%) |
Dec 18, 2018 | 10.76 | 10.76 | 9.860 | 10.04 | 3,325,718 | -0.45(-4.29%) |
Dec 17, 2018 | 10.46 | 10.85 | 10.21 | 10.49 | 2,834,563 | -0.02(-0.19%) |
Dec 14, 2018 | 10.41 | 10.77 | 10.38 | 10.51 | 1,207,100 | -0.01(-0.10%) |
Dec 13, 2018 | 11.00 | 11.08 | 10.43 | 10.52 | 2,143,797 | -0.45(-4.10%) |
Dec 12, 2018 | 10.67 | 11.09 | 10.65 | 10.97 | 2,106,150 | +0.41(+3.88%) |
Dec 11, 2018 | 10.77 | 10.83 | 10.39 | 10.56 | 1,742,053 | -0.05(-0.47%) |
Dec 10, 2018 | 9.930 | 10.69 | 9.820 | 10.61 | 2,942,277 | +0.69(+6.96%) |
Dec 07, 2018 | 10.37 | 10.57 | 9.885 | 9.920 | 2,448,300 | -0.44(-4.25%) |
Dec 06, 2018 | 9.880 | 10.39 | 9.650 | 10.36 | 2,245,175 | +0.44(+4.44%) |
Dec 04, 2018 | 10.88 | 10.93 | 9.865 | 9.920 | 3,198,300 | -1.02(-9.32%) |
Dec 03, 2018 | 11.32 | 11.33 | 10.69 | 10.94 | 2,612,536 | -0.10(-0.91%) |
Nov 30, 2018 | 10.57 | 11.08 | 10.50 | 11.04 | 1,494,900 | +0.49(+4.64%) |
Nov 29, 2018 | 10.65 | 10.86 | 10.40 | 10.55 | 1,120,691 | -0.19(-1.77%) |
Nov 28, 2018 | 10.44 | 10.74 | 10.20 | 10.74 | 2,038,157 | +0.40(+3.87%) |
Nov 27, 2018 | 10.90 | 10.93 | 10.32 | 10.34 | 1,903,703 | -0.69(-6.26%) |
Nov 26, 2018 | 10.74 | 11.09 | 10.61 | 11.03 | 2,519,638 | +0.53(+5.05%) |
Nov 23, 2018 | 10.28 | 10.73 | 10.28 | 10.50 | 906,900 | +0.10(+0.96%) |
Nov 21, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.39(+3.90%) | |
Nov 20, 2018 | 10.13 | 10.31 | 9.840 | 10.01 | 2,225,452 | -0.28(-2.72%) |
Nov 19, 2018 | 10.67 | 10.71 | 10.06 | 10.29 | 1,768,784 | -0.46(-4.28%) |
Nov 16, 2018 | 10.28 | 10.82 | 10.08 | 10.75 | 4,296,000 | +0.35(+3.37%) |
Nov 15, 2018 | 10.16 | 10.54 | 9.990 | 10.40 | 5,227,095 | +0.16(+1.56%) |
Nov 14, 2018 | 10.93 | 11.06 | 10.07 | 10.24 | 3,056,681 | -0.54(-5.01%) |
Nov 13, 2018 | 10.25 | 10.97 | 10.16 | 10.78 | 2,809,104 | +0.67(+6.63%) |
Nov 12, 2018 | 10.60 | 10.66 | 10.08 | 10.11 | 2,875,601 | -0.48(-4.53%) |
Nov 09, 2018 | 10.70 | 10.83 | 10.38 | 10.59 | 2,288,000 | -0.23(-2.13%) |
Nov 08, 2018 | 11.29 | 11.56 | 10.82 | 10.82 | 2,374,005 | -0.59(-5.17%) |
Nov 07, 2018 | 11.25 | 11.44 | 10.94 | 11.41 | 3,504,049 | +0.27(+2.42%) |
Nov 06, 2018 | 11.65 | 11.65 | 11.04 | 11.14 | 2,601,944 | -0.56(-4.83%) |
Nov 05, 2018 | 11.75 | 12.00 | 10.63 | 11.71 | 3,941,627 | -0.14(-1.22%) |
Nov 02, 2018 | 11.97 | 12.26 | 11.64 | 11.85 | 3,178,900 | -0.05(-0.42%) |
Nov 01, 2018 | 11.30 | 12.02 | 11.22 | 11.90 | 4,052,328 | +0.72(+6.44%) |
Oct 31, 2018 | 11.16 | 11.41 | 10.92 | 11.18 | 2,467,343 | +0.24(+2.19%) |
Oct 30, 2018 | 11.07 | 11.34 | 10.51 | 10.94 | 3,037,034 | -0.20(-1.80%) |
Oct 29, 2018 | 11.70 | 11.80 | 10.87 | 11.14 | 2,953,943 | -0.43(-3.72%) |
Oct 26, 2018 | 10.72 | 11.64 | 10.46 | 11.57 | 4,007,200 | +0.61(+5.57%) |
Oct 25, 2018 | 10.49 | 11.30 | 10.33 | 10.96 | 3,824,119 | +0.53(+5.08%) |
Oct 24, 2018 | 11.43 | 11.56 | 10.43 | 10.43 | 3,648,190 | -1.00(-8.75%) |
Oct 23, 2018 | 11.56 | 11.86 | 11.21 | 11.43 | 3,277,034 | -0.42(-3.54%) |
Oct 22, 2018 | 12.06 | 12.14 | 11.41 | 11.85 | 2,802,316 | -0.12(-1.00%) |
Oct 19, 2018 | 12.30 | 12.66 | 11.93 | 11.97 | 2,101,900 | -0.32(-2.60%) |
Oct 18, 2018 | 12.76 | 12.84 | 12.07 | 12.29 | 1,785,302 | -0.55(-4.28%) |
Oct 17, 2018 | 12.71 | 12.86 | 12.38 | 12.84 | 1,408,549 | +0.06(+0.47%) |
Oct 16, 2018 | 12.29 | 12.83 | 12.12 | 12.78 | 1,925,553 | +0.65(+5.36%) |
Oct 15, 2018 | 12.31 | 12.37 | 12.07 | 12.13 | 2,011,959 | -0.26(-2.10%) |
Oct 12, 2018 | 12.00 | 12.52 | 11.99 | 12.39 | 2,725,500 | +0.64(+5.45%) |
Oct 11, 2018 | 11.90 | 12.41 | 11.60 | 11.75 | 3,502,118 | -0.18(-1.51%) |
Oct 10, 2018 | 12.77 | 12.80 | 11.91 | 11.93 | 2,445,488 | -0.91(-7.09%) |
Oct 09, 2018 | 13.13 | 13.48 | 12.76 | 12.84 | 2,962,446 | -0.40(-3.02%) |
Oct 08, 2018 | 13.39 | 13.87 | 13.11 | 13.24 | 3,422,522 | -0.20(-1.49%) |
Oct 05, 2018 | 13.23 | 13.97 | 13.04 | 13.44 | 4,280,100 | +0.25(+1.90%) |
Oct 04, 2018 | 13.01 | 13.48 | 12.88 | 13.19 | 3,051,089 | +0.09(+0.69%) |
Oct 03, 2018 | 12.23 | 13.30 | 12.17 | 13.10 | 4,958,724 | +0.82(+6.68%) |
Oct 02, 2018 | 12.83 | 12.87 | 12.16 | 12.28 | 3,726,638 | -0.53(-4.14%) |