Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.696 | 9.731 | 9.284 | 9.731 | 2,365,943 | +0.11(+1.12%) |
Dec 28, 2018 | 9.561 | 9.803 | 9.445 | 9.624 | 1,912,436 | +0.04(+0.47%) |
Dec 27, 2018 | 9.606 | 9.642 | 9.167 | 9.579 | 1,828,306 | -0.20(-2.01%) |
Dec 26, 2018 | 9.472 | 9.776 | 9.328 | 9.776 | 1,776,631 | +0.38(+4.00%) |
Dec 24, 2018 | 9.481 | 9.731 | 9.382 | 9.400 | 1,446,419 | -0.22(-2.33%) |
Dec 21, 2018 | 9.982 | 10.38 | 9.534 | 9.624 | 4,346,406 | -0.34(-3.41%) |
Dec 20, 2018 | 10.52 | 10.52 | 9.794 | 9.964 | 2,411,233 | -0.61(-5.76%) |
Dec 19, 2018 | 10.88 | 10.90 | 10.40 | 10.57 | 2,808,682 | -0.25(-2.32%) |
Dec 18, 2018 | 11.10 | 11.15 | 10.80 | 10.82 | 3,158,708 | -0.16(-1.47%) |
Dec 17, 2018 | 11.17 | 11.32 | 10.89 | 10.98 | 1,782,716 | -0.18(-1.60%) |
Dec 14, 2018 | 11.26 | 11.50 | 11.08 | 11.16 | 1,272,165 | -0.21(-1.81%) |
Dec 13, 2018 | 11.72 | 11.79 | 11.20 | 11.37 | 1,725,929 | -0.34(-2.91%) |
Dec 12, 2018 | 11.77 | 11.83 | 11.57 | 11.71 | 2,064,191 | +0.12(+1.00%) |
Dec 11, 2018 | 11.52 | 11.78 | 11.51 | 11.59 | 2,031,932 | +0.23(+2.05%) |
Dec 10, 2018 | 11.38 | 11.44 | 11.14 | 11.36 | 1,463,960 | +0.00(+0.00%) |
Dec 07, 2018 | 11.60 | 11.69 | 11.27 | 11.36 | 1,779,847 | -0.27(-2.31%) |
Dec 06, 2018 | 11.23 | 11.63 | 11.14 | 11.63 | 2,800,605 | +0.22(+1.96%) |
Dec 04, 2018 | 11.74 | 11.90 | 11.33 | 11.41 | 2,556,177 | -0.36(-3.03%) |
Dec 03, 2018 | 12.01 | 12.02 | 11.52 | 11.76 | 2,871,218 | -0.07(-0.60%) |
Nov 30, 2018 | 12.02 | 12.06 | 11.65 | 11.83 | 3,063,279 | -0.21(-1.77%) |
Nov 29, 2018 | 11.90 | 12.10 | 11.88 | 12.05 | 1,582,367 | +0.04(+0.30%) |
Nov 28, 2018 | 11.76 | 12.02 | 11.65 | 12.01 | 2,956,357 | +0.35(+2.98%) |
Nov 27, 2018 | 11.45 | 11.70 | 11.45 | 11.66 | 2,732,014 | +0.20(+1.71%) |
Nov 26, 2018 | 11.40 | 11.57 | 11.30 | 11.47 | 2,272,523 | +0.22(+1.98%) |
Nov 23, 2018 | 11.00 | 11.41 | 11.00 | 11.25 | 964,785 | +0.13(+1.20%) |
Nov 21, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.32(+2.97%) | |
Nov 20, 2018 | 11.10 | 11.23 | 10.70 | 10.79 | 2,048,680 | -0.45(-3.96%) |
Nov 19, 2018 | 11.40 | 11.51 | 11.19 | 11.24 | 1,953,929 | -0.19(-1.64%) |
Nov 16, 2018 | 11.25 | 11.49 | 11.25 | 11.42 | 2,370,295 | +0.12(+1.02%) |
Nov 15, 2018 | 11.25 | 11.32 | 10.95 | 11.31 | 2,233,918 | -0.02(-0.16%) |
Nov 14, 2018 | 11.55 | 11.68 | 11.31 | 11.33 | 2,446,264 | -0.11(-0.93%) |
Nov 13, 2018 | 11.20 | 11.49 | 11.12 | 11.43 | 3,910,691 | +0.25(+2.23%) |
Nov 12, 2018 | 11.13 | 11.39 | 11.06 | 11.18 | 4,591,503 | +0.11(+0.96%) |
Nov 09, 2018 | 11.16 | 11.41 | 10.94 | 11.08 | 5,010,035 | -0.07(-0.64%) |
Nov 08, 2018 | 11.49 | 11.57 | 10.88 | 11.15 | 3,515,462 | -0.01(-0.08%) |
Nov 07, 2018 | 11.04 | 11.22 | 10.91 | 11.16 | 2,766,823 | +0.12(+1.05%) |
Nov 06, 2018 | 10.88 | 11.05 | 10.79 | 11.04 | 1,231,337 | +0.20(+1.81%) |
Nov 05, 2018 | 10.84 | 11.04 | 10.81 | 10.84 | 1,572,641 | +0.03(+0.25%) |
Nov 02, 2018 | 10.96 | 11.07 | 10.57 | 10.82 | 2,557,974 | -0.08(-0.74%) |
Nov 01, 2018 | 10.35 | 10.92 | 10.34 | 10.90 | 3,652,989 | +0.62(+6.07%) |
Oct 31, 2018 | 10.27 | 10.45 | 10.08 | 10.27 | 2,613,306 | +0.10(+0.96%) |
Oct 30, 2018 | 9.803 | 10.27 | 9.732 | 10.18 | 2,345,683 | +0.43(+4.38%) |
Oct 29, 2018 | 9.901 | 10.11 | 9.616 | 9.749 | 3,093,457 | -0.02(-0.18%) |
Oct 26, 2018 | 9.821 | 9.927 | 9.651 | 9.767 | 2,020,209 | -0.20(-1.97%) |
Oct 25, 2018 | 9.821 | 10.07 | 9.776 | 9.963 | 2,752,756 | +0.20(+2.01%) |
Oct 24, 2018 | 10.56 | 10.60 | 9.767 | 9.767 | 2,658,146 | -0.82(-7.74%) |
Oct 23, 2018 | 10.53 | 10.70 | 10.44 | 10.59 | 1,945,889 | -0.09(-0.83%) |
Oct 22, 2018 | 10.60 | 10.72 | 10.54 | 10.68 | 1,288,723 | +0.13(+1.27%) |
Oct 19, 2018 | 10.51 | 10.62 | 10.45 | 10.54 | 1,185,709 | +0.00(+0.00%) |
Oct 18, 2018 | 10.47 | 10.58 | 10.38 | 10.54 | 1,488,093 | +0.07(+0.68%) |
Oct 17, 2018 | 10.57 | 10.61 | 10.47 | 10.47 | 1,647,814 | -0.13(-1.26%) |
Oct 16, 2018 | 10.31 | 10.60 | 10.31 | 10.60 | 1,998,478 | +0.34(+3.30%) |
Oct 15, 2018 | 9.945 | 10.38 | 9.936 | 10.27 | 898,644 | +0.28(+2.76%) |
Oct 12, 2018 | 10.15 | 10.15 | 9.865 | 9.990 | 1,480,087 | +0.00(+0.00%) |
Oct 11, 2018 | 10.15 | 10.26 | 9.963 | 9.990 | 1,641,105 | -0.20(-1.92%) |
Oct 10, 2018 | 10.52 | 10.69 | 10.18 | 10.19 | 1,963,508 | -0.37(-3.54%) |
Oct 09, 2018 | 10.68 | 10.73 | 10.48 | 10.56 | 1,512,680 | -0.12(-1.17%) |
Oct 08, 2018 | 10.46 | 10.71 | 10.33 | 10.68 | 1,418,375 | +0.22(+2.13%) |
Oct 05, 2018 | 10.56 | 10.68 | 10.43 | 10.46 | 1,270,282 | -0.08(-0.76%) |
Oct 04, 2018 | 10.60 | 10.67 | 10.48 | 10.54 | 1,820,884 | -0.11(-1.00%) |
Oct 03, 2018 | 10.61 | 10.74 | 10.58 | 10.65 | 1,231,486 | +0.10(+0.93%) |
Oct 02, 2018 | 10.49 | 10.58 | 10.30 | 10.55 | 1,584,454 | +0.05(+0.51%) |