Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.420 | 10.02 | 9.300 | 9.960 | 4,550 | +0.06(+0.61%) |
Dec 28, 2018 | 9.300 | 10.02 | 9.000 | 9.900 | 8,033 | +0.93(+10.37%) |
Dec 27, 2018 | 9.120 | 9.480 | 8.820 | 8.970 | 4,831 | -1.11(-11.01%) |
Dec 26, 2018 | 9.900 | 10.20 | 9.900 | 10.08 | 772 | +0.18(+1.82%) |
Dec 24, 2018 | 8.820 | 9.900 | 8.820 | 9.900 | 3,866 | -0.60(-5.71%) |
Dec 21, 2018 | 10.44 | 11.28 | 10.44 | 10.50 | 2,250 | -0.36(-3.31%) |
Dec 20, 2018 | 12.12 | 12.12 | 10.79 | 10.86 | 9,918 | -1.65(-13.19%) |
Dec 19, 2018 | 12.64 | 12.64 | 12.00 | 12.51 | 631 | -0.15(-1.18%) |
Dec 18, 2018 | 12.60 | 12.90 | 12.12 | 12.66 | 2,078 | -0.12(-0.94%) |
Dec 17, 2018 | 13.26 | 13.80 | 12.78 | 12.78 | 10,892 | +0.00(+0.00%) |
Dec 14, 2018 | 12.90 | 12.90 | 12.18 | 12.78 | 1,566 | -0.12(-0.93%) |
Dec 13, 2018 | 13.04 | 13.04 | 12.36 | 12.90 | 221 | +0.16(+1.28%) |
Dec 12, 2018 | 12.30 | 12.84 | 12.18 | 12.74 | 4,773 | +0.68(+5.61%) |
Dec 11, 2018 | 12.60 | 12.82 | 12.00 | 12.06 | 8,121 | -0.87(-6.73%) |
Dec 10, 2018 | 12.90 | 12.93 | 12.45 | 12.93 | 3,357 | +0.21(+1.65%) |
Dec 07, 2018 | 13.47 | 13.47 | 12.60 | 12.72 | 4,116 | -0.54(-4.07%) |
Dec 06, 2018 | 13.38 | 13.68 | 13.09 | 13.26 | 2,149 | -0.90(-6.36%) |
Dec 04, 2018 | 14.46 | 14.46 | 14.10 | 14.16 | 883 | -0.84(-5.60%) |
Dec 03, 2018 | 13.92 | 15.48 | 13.92 | 15.00 | 18,434 | +1.32(+9.64%) |
Nov 30, 2018 | 13.98 | 14.19 | 13.63 | 13.68 | 216 | -0.36(-2.56%) |
Nov 29, 2018 | 13.32 | 14.04 | 13.26 | 14.04 | 1,380 | +0.54(+4.00%) |
Nov 28, 2018 | 13.20 | 13.50 | 13.14 | 13.50 | 2,435 | +0.12(+0.90%) |
Nov 27, 2018 | 13.20 | 13.38 | 12.72 | 13.38 | 1,983 | -0.12(-0.89%) |
Nov 26, 2018 | 13.26 | 13.56 | 13.14 | 13.50 | 5,433 | -0.18(-1.32%) |
Nov 23, 2018 | 14.10 | 14.10 | 13.68 | 50 | -0.42(-2.98%) | |
Nov 21, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 14.22 | 14.82 | 13.08 | 14.10 | 7,282 | -0.26(-1.82%) |
Nov 19, 2018 | 14.46 | 14.46 | 13.86 | 14.36 | 586 | +0.02(+0.15%) |
Nov 16, 2018 | 13.86 | 14.34 | 13.86 | 14.34 | 1,550 | -0.06(-0.42%) |
Nov 15, 2018 | 14.16 | 14.40 | 13.62 | 14.40 | 1,133 | -0.24(-1.64%) |
Nov 14, 2018 | 14.22 | 14.82 | 14.22 | 14.64 | 1,426 | +0.18(+1.24%) |
Nov 13, 2018 | 14.46 | 14.46 | 14.28 | 14.46 | 735 | -0.18(-1.23%) |
Nov 12, 2018 | 14.64 | 14.70 | 14.53 | 14.64 | 987 | -0.24(-1.61%) |
Nov 09, 2018 | 14.94 | 15.78 | 14.46 | 14.88 | 6,400 | +0.18(+1.22%) |
Nov 08, 2018 | 14.52 | 14.81 | 13.90 | 14.70 | 1,072 | -0.66(-4.30%) |
Nov 07, 2018 | 14.46 | 15.72 | 14.16 | 15.36 | 11,651 | +1.19(+8.42%) |
Nov 06, 2018 | 14.29 | 14.29 | 13.92 | 14.17 | 1,590 | -0.23(-1.62%) |
Nov 05, 2018 | 14.94 | 15.78 | 14.40 | 14.40 | 11,269 | +0.06(+0.42%) |
Nov 02, 2018 | 13.80 | 14.34 | 13.80 | 14.34 | 2,100 | -0.30(-2.05%) |
Nov 01, 2018 | 13.38 | 16.74 | 13.01 | 14.64 | 28,121 | +1.92(+15.09%) |
Oct 31, 2018 | 12.30 | 12.84 | 12.24 | 12.72 | 837 | +0.09(+0.71%) |
Oct 30, 2018 | 12.36 | 12.66 | 12.12 | 12.63 | 882 | +0.33(+2.69%) |
Oct 29, 2018 | 12.66 | 12.66 | 12.06 | 12.30 | 2,611 | -0.60(-4.66%) |
Oct 26, 2018 | 12.72 | 12.90 | 12.72 | 12.90 | 200 | -0.12(-0.92%) |
Oct 25, 2018 | 13.14 | 13.14 | 12.81 | 13.02 | 845 | -0.30(-2.26%) |
Oct 24, 2018 | 13.44 | 13.86 | 13.32 | 13.32 | 1,659 | -0.48(-3.48%) |
Oct 23, 2018 | 13.50 | 14.70 | 13.31 | 13.80 | 4,657 | -0.30(-2.13%) |
Oct 22, 2018 | 14.40 | 14.40 | 13.92 | 14.10 | 3,508 | -0.48(-3.29%) |
Oct 19, 2018 | 14.28 | 15.12 | 14.16 | 14.58 | 3,016 | +0.12(+0.83%) |
Oct 18, 2018 | 14.88 | 14.88 | 14.40 | 14.46 | 1,954 | -0.54(-3.60%) |
Oct 17, 2018 | 15.00 | 15.18 | 14.64 | 15.00 | 3,942 | -0.60(-3.85%) |
Oct 16, 2018 | 15.54 | 15.78 | 15.29 | 15.60 | 2,690 | -0.28(-1.75%) |
Oct 15, 2018 | 15.30 | 15.96 | 15.30 | 15.88 | 2,196 | -0.08(-0.51%) |
Oct 12, 2018 | 16.32 | 16.32 | 15.90 | 15.96 | 100 | +0.06(+0.38%) |
Oct 11, 2018 | 15.90 | 16.26 | 15.53 | 15.90 | 1,548 | -0.30(-1.85%) |
Oct 10, 2018 | 16.86 | 16.95 | 14.70 | 16.20 | 4,287 | -0.30(-1.82%) |
Oct 09, 2018 | 17.16 | 17.16 | 16.50 | 16.50 | 983 | -0.14(-0.86%) |
Oct 08, 2018 | 17.34 | 17.34 | 16.56 | 16.64 | 1,808 | -0.58(-3.35%) |
Oct 05, 2018 | 16.62 | 17.34 | 16.62 | 17.22 | 600 | -0.24(-1.37%) |
Oct 04, 2018 | 17.52 | 17.52 | 17.10 | 17.46 | 916 | +0.36(+2.11%) |
Oct 03, 2018 | 17.13 | 17.13 | 17.10 | 17.10 | 260 | +0.00(+0.00%) |
Oct 02, 2018 | 17.40 | 17.46 | 16.99 | 17.10 | 3,805 | -0.42(-2.40%) |