Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.360 | 9.790 | 9.070 | 9.780 | 418,200 | +0.46(+4.94%) |
Dec 28, 2018 | 9.060 | 9.540 | 9.060 | 9.320 | 294,300 | +0.29(+3.21%) |
Dec 27, 2018 | 8.880 | 9.240 | 8.640 | 9.030 | 231,370 | -0.07(-0.77%) |
Dec 26, 2018 | 8.340 | 9.110 | 8.340 | 9.100 | 634,711 | +0.86(+10.44%) |
Dec 24, 2018 | 8.500 | 8.740 | 7.960 | 8.240 | 197,200 | -0.39(-4.52%) |
Dec 21, 2018 | 9.020 | 9.130 | 8.550 | 8.630 | 606,900 | -0.38(-4.22%) |
Dec 20, 2018 | 9.200 | 9.420 | 8.850 | 9.010 | 417,595 | -0.19(-2.01%) |
Dec 19, 2018 | 9.730 | 9.860 | 9.030 | 9.195 | 318,177 | -0.58(-5.98%) |
Dec 18, 2018 | 9.720 | 10.05 | 9.710 | 9.780 | 311,343 | +0.23(+2.41%) |
Dec 17, 2018 | 9.750 | 9.950 | 9.500 | 9.550 | 594,118 | -0.20(-2.05%) |
Dec 14, 2018 | 9.530 | 9.820 | 9.530 | 9.750 | 349,400 | +0.09(+0.93%) |
Dec 13, 2018 | 9.640 | 9.680 | 9.370 | 9.660 | 262,902 | +0.03(+0.31%) |
Dec 12, 2018 | 9.830 | 10.02 | 9.620 | 9.630 | 265,967 | -0.05(-0.52%) |
Dec 11, 2018 | 9.880 | 10.17 | 9.590 | 9.680 | 340,314 | -0.03(-0.31%) |
Dec 10, 2018 | 9.840 | 9.900 | 9.560 | 9.710 | 320,677 | -0.08(-0.82%) |
Dec 07, 2018 | 10.17 | 10.35 | 9.780 | 9.790 | 227,300 | -0.42(-4.11%) |
Dec 06, 2018 | 10.20 | 10.51 | 9.950 | 10.21 | 286,850 | -0.12(-1.16%) |
Dec 04, 2018 | 11.01 | 11.09 | 10.29 | 10.33 | 292,300 | -0.72(-6.52%) |
Dec 03, 2018 | 10.30 | 11.14 | 10.26 | 11.05 | 515,197 | +1.00(+9.95%) |
Nov 30, 2018 | 9.670 | 10.24 | 9.640 | 10.05 | 530,900 | +0.41(+4.25%) |
Nov 29, 2018 | 9.680 | 9.840 | 9.540 | 9.640 | 186,184 | -0.13(-1.33%) |
Nov 28, 2018 | 9.880 | 10.01 | 9.540 | 9.770 | 421,820 | -0.03(-0.31%) |
Nov 27, 2018 | 10.13 | 10.24 | 9.670 | 9.800 | 303,063 | -0.44(-4.30%) |
Nov 26, 2018 | 10.80 | 10.80 | 10.10 | 10.24 | 315,967 | -0.40(-3.76%) |
Nov 23, 2018 | 10.38 | 10.81 | 10.38 | 10.64 | 82,300 | +0.18(+1.72%) |
Nov 21, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.37(+3.67%) | |
Nov 20, 2018 | 9.610 | 10.30 | 9.610 | 10.09 | 294,358 | -0.22(-2.13%) |
Nov 19, 2018 | 10.62 | 10.88 | 10.25 | 10.31 | 277,491 | -0.38(-3.55%) |
Nov 16, 2018 | 10.49 | 10.74 | 10.15 | 10.69 | 423,900 | +0.02(+0.19%) |
Nov 15, 2018 | 10.58 | 10.76 | 10.44 | 10.67 | 297,495 | -0.02(-0.19%) |
Nov 14, 2018 | 10.90 | 11.01 | 10.64 | 10.69 | 313,252 | -0.13(-1.20%) |
Nov 13, 2018 | 10.78 | 11.00 | 10.52 | 10.82 | 298,568 | +0.10(+0.93%) |
Nov 12, 2018 | 11.29 | 11.29 | 10.71 | 10.72 | 298,620 | -0.74(-6.46%) |
Nov 09, 2018 | 11.57 | 11.61 | 11.23 | 11.46 | 348,300 | -0.18(-1.55%) |
Nov 08, 2018 | 11.34 | 11.88 | 11.29 | 11.64 | 408,357 | +0.25(+2.19%) |
Nov 07, 2018 | 11.97 | 12.32 | 10.61 | 11.39 | 1,198,774 | -0.86(-7.02%) |
Nov 06, 2018 | 11.98 | 12.37 | 11.61 | 12.25 | 269,704 | +0.20(+1.66%) |
Nov 05, 2018 | 12.64 | 12.65 | 11.99 | 12.05 | 227,390 | -0.58(-4.59%) |
Nov 02, 2018 | 13.09 | 13.09 | 12.38 | 12.63 | 288,300 | -0.34(-2.62%) |
Nov 01, 2018 | 12.16 | 13.06 | 12.16 | 12.97 | 308,785 | +0.86(+7.10%) |
Oct 31, 2018 | 12.08 | 12.21 | 11.86 | 12.11 | 251,612 | +0.28(+2.37%) |
Oct 30, 2018 | 11.77 | 12.06 | 11.63 | 11.83 | 404,692 | +0.00(+0.00%) |
Oct 29, 2018 | 12.20 | 12.27 | 11.75 | 11.83 | 291,644 | -0.22(-1.83%) |
Oct 26, 2018 | 11.72 | 12.18 | 11.56 | 12.05 | 286,000 | +0.11(+0.92%) |
Oct 25, 2018 | 11.54 | 12.13 | 11.53 | 11.94 | 496,161 | +0.48(+4.19%) |
Oct 24, 2018 | 12.34 | 12.53 | 11.35 | 11.46 | 658,751 | -0.90(-7.28%) |
Oct 23, 2018 | 11.98 | 12.46 | 11.55 | 12.36 | 321,054 | +0.16(+1.31%) |
Oct 22, 2018 | 12.35 | 12.58 | 12.04 | 12.20 | 339,973 | -0.17(-1.37%) |
Oct 19, 2018 | 13.09 | 13.21 | 12.29 | 12.37 | 324,600 | -0.71(-5.43%) |
Oct 18, 2018 | 13.37 | 13.58 | 13.07 | 13.08 | 203,500 | -0.37(-2.75%) |
Oct 17, 2018 | 13.77 | 13.77 | 13.32 | 13.45 | 160,612 | -0.32(-2.32%) |
Oct 16, 2018 | 13.56 | 13.81 | 13.33 | 13.77 | 266,040 | +0.29(+2.15%) |
Oct 15, 2018 | 13.25 | 13.68 | 13.02 | 13.48 | 155,513 | +0.19(+1.43%) |
Oct 12, 2018 | 13.64 | 13.66 | 13.03 | 13.29 | 265,300 | -0.05(-0.37%) |
Oct 11, 2018 | 13.18 | 13.79 | 13.10 | 13.34 | 284,582 | +0.09(+0.68%) |
Oct 10, 2018 | 13.98 | 13.98 | 13.19 | 13.25 | 278,757 | -0.82(-5.83%) |
Oct 09, 2018 | 14.19 | 14.45 | 13.90 | 14.07 | 287,403 | -0.14(-0.99%) |
Oct 08, 2018 | 13.99 | 14.27 | 13.87 | 14.21 | 231,240 | +0.19(+1.36%) |
Oct 05, 2018 | 14.04 | 14.20 | 13.76 | 14.02 | 307,400 | +0.04(+0.29%) |
Oct 04, 2018 | 13.70 | 14.24 | 13.32 | 13.98 | 809,886 | +0.26(+1.90%) |
Oct 03, 2018 | 13.79 | 14.25 | 13.34 | 13.72 | 658,789 | -0.08(-0.58%) |
Oct 02, 2018 | 14.54 | 14.54 | 13.75 | 13.80 | 328,892 | -0.75(-5.15%) |