Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.690 | 9.740 | 9.400 | 9.730 | 694,600 | +0.09(+0.93%) |
Dec 28, 2018 | 9.570 | 9.810 | 9.490 | 9.640 | 695,200 | +0.08(+0.84%) |
Dec 27, 2018 | 9.410 | 9.640 | 9.250 | 9.560 | 837,431 | +0.04(+0.42%) |
Dec 26, 2018 | 9.250 | 9.530 | 8.970 | 9.520 | 474,320 | +0.32(+3.48%) |
Dec 24, 2018 | 9.160 | 9.390 | 9.090 | 9.200 | 404,200 | -0.08(-0.86%) |
Dec 21, 2018 | 9.580 | 9.600 | 9.080 | 9.280 | 3,661,900 | -0.19(-2.01%) |
Dec 20, 2018 | 9.330 | 9.670 | 9.330 | 9.470 | 718,476 | +0.08(+0.85%) |
Dec 19, 2018 | 9.660 | 9.789 | 9.330 | 9.390 | 1,384,360 | -0.33(-3.40%) |
Dec 18, 2018 | 9.670 | 9.850 | 9.570 | 9.720 | 1,097,414 | +0.18(+1.89%) |
Dec 17, 2018 | 9.750 | 10.05 | 9.540 | 9.540 | 1,748,492 | -0.24(-2.45%) |
Dec 14, 2018 | 9.800 | 10.01 | 9.720 | 9.780 | 791,300 | -0.17(-1.71%) |
Dec 13, 2018 | 10.25 | 10.32 | 9.950 | 9.950 | 1,212,138 | -0.24(-2.36%) |
Dec 12, 2018 | 10.36 | 10.49 | 10.19 | 10.19 | 1,521,353 | -0.01(-0.10%) |
Dec 11, 2018 | 10.46 | 10.56 | 10.16 | 10.20 | 998,644 | -0.14(-1.35%) |
Dec 10, 2018 | 10.38 | 10.49 | 10.24 | 10.34 | 1,219,699 | -0.10(-0.96%) |
Dec 07, 2018 | 10.79 | 10.95 | 10.35 | 10.44 | 933,200 | -0.37(-3.42%) |
Dec 06, 2018 | 11.05 | 11.24 | 10.67 | 10.81 | 1,278,811 | -0.39(-3.48%) |
Dec 04, 2018 | 11.75 | 11.85 | 11.15 | 11.20 | 1,112,500 | -0.59(-5.00%) |
Dec 03, 2018 | 12.12 | 12.13 | 11.63 | 11.79 | 899,796 | -0.10(-0.84%) |
Nov 30, 2018 | 11.72 | 11.96 | 11.52 | 11.89 | 771,600 | +0.15(+1.28%) |
Nov 29, 2018 | 11.87 | 11.90 | 11.48 | 11.74 | 739,232 | -0.13(-1.10%) |
Nov 28, 2018 | 11.82 | 11.89 | 11.40 | 11.87 | 991,222 | +0.12(+1.02%) |
Nov 27, 2018 | 11.82 | 11.90 | 11.69 | 11.75 | 499,628 | -0.19(-1.59%) |
Nov 26, 2018 | 12.03 | 12.05 | 11.73 | 11.94 | 782,180 | +0.03(+0.25%) |
Nov 23, 2018 | 11.80 | 11.96 | 11.76 | 11.91 | 339,800 | +0.07(+0.59%) |
Nov 21, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.04(-0.34%) | |
Nov 20, 2018 | 11.82 | 12.21 | 11.63 | 11.88 | 1,343,269 | -0.12(-1.00%) |
Nov 19, 2018 | 12.34 | 12.49 | 11.98 | 12.00 | 1,308,169 | -0.17(-1.40%) |
Nov 16, 2018 | 11.88 | 12.24 | 11.75 | 12.17 | 862,000 | +0.23(+1.93%) |
Nov 15, 2018 | 11.73 | 12.06 | 11.58 | 11.94 | 854,695 | +0.24(+2.05%) |
Nov 14, 2018 | 11.95 | 12.17 | 11.59 | 11.70 | 711,441 | -0.19(-1.60%) |
Nov 13, 2018 | 11.97 | 12.41 | 11.89 | 11.89 | 926,541 | -0.08(-0.67%) |
Nov 12, 2018 | 12.00 | 12.21 | 11.79 | 11.97 | 800,562 | -0.20(-1.64%) |
Nov 09, 2018 | 12.34 | 12.36 | 11.87 | 12.17 | 954,800 | -0.27(-2.17%) |
Nov 08, 2018 | 12.73 | 12.81 | 12.40 | 12.44 | 1,345,160 | -0.31(-2.43%) |
Nov 07, 2018 | 12.66 | 12.76 | 12.12 | 12.75 | 876,975 | +0.14(+1.11%) |
Nov 06, 2018 | 12.58 | 12.78 | 12.46 | 12.61 | 703,312 | +0.01(+0.08%) |
Nov 05, 2018 | 12.89 | 13.00 | 12.44 | 12.60 | 1,133,903 | -0.32(-2.48%) |
Nov 02, 2018 | 12.86 | 13.15 | 12.57 | 12.92 | 1,393,200 | +0.18(+1.41%) |
Nov 01, 2018 | 11.72 | 12.99 | 11.72 | 12.74 | 2,599,187 | +1.04(+8.89%) |
Oct 31, 2018 | 12.10 | 12.45 | 11.24 | 11.70 | 5,977,282 | -1.83(-13.53%) |
Oct 30, 2018 | 13.21 | 13.79 | 13.13 | 13.53 | 1,478,240 | +0.37(+2.81%) |
Oct 29, 2018 | 13.37 | 13.71 | 12.99 | 13.16 | 1,248,849 | -0.19(-1.42%) |
Oct 26, 2018 | 13.47 | 13.80 | 13.09 | 13.35 | 1,762,800 | -0.41(-2.98%) |
Oct 25, 2018 | 13.44 | 13.91 | 13.44 | 13.76 | 792,050 | +0.38(+2.84%) |
Oct 24, 2018 | 14.22 | 14.25 | 13.35 | 13.38 | 1,277,315 | -0.86(-6.04%) |
Oct 23, 2018 | 14.08 | 14.39 | 14.03 | 14.24 | 983,316 | -0.07(-0.49%) |
Oct 22, 2018 | 14.46 | 14.54 | 14.21 | 14.31 | 636,045 | -0.04(-0.28%) |
Oct 19, 2018 | 14.52 | 14.69 | 14.27 | 14.35 | 538,500 | -0.19(-1.31%) |
Oct 18, 2018 | 14.75 | 14.87 | 14.44 | 14.54 | 817,488 | -0.28(-1.89%) |
Oct 17, 2018 | 14.59 | 14.83 | 14.46 | 14.82 | 1,612,947 | +0.23(+1.58%) |
Oct 16, 2018 | 14.16 | 14.67 | 14.06 | 14.59 | 677,527 | +0.53(+3.77%) |
Oct 15, 2018 | 14.28 | 14.46 | 13.96 | 14.06 | 766,218 | -0.12(-0.85%) |
Oct 12, 2018 | 14.41 | 14.67 | 13.88 | 14.18 | 1,069,800 | +0.04(+0.28%) |
Oct 11, 2018 | 14.05 | 14.40 | 13.97 | 14.14 | 1,334,668 | +0.10(+0.71%) |
Oct 10, 2018 | 14.48 | 14.51 | 14.03 | 14.04 | 1,705,407 | -0.44(-3.04%) |
Oct 09, 2018 | 14.60 | 14.71 | 14.30 | 14.48 | 1,017,112 | +0.02(+0.14%) |
Oct 08, 2018 | 14.56 | 14.74 | 14.30 | 14.46 | 968,715 | -0.20(-1.36%) |
Oct 05, 2018 | 15.31 | 15.32 | 14.49 | 14.66 | 1,355,200 | -0.65(-4.25%) |
Oct 04, 2018 | 15.58 | 15.73 | 15.02 | 15.31 | 678,524 | -0.31(-1.98%) |
Oct 03, 2018 | 15.68 | 15.75 | 15.42 | 15.62 | 879,404 | -0.02(-0.13%) |
Oct 02, 2018 | 15.72 | 15.93 | 15.46 | 15.64 | 623,675 | -0.13(-0.82%) |