Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.950 | 9.115 | 8.290 | 8.750 | 1,923,200 | -0.16(-1.80%) |
Dec 28, 2018 | 8.720 | 9.080 | 8.500 | 8.910 | 1,057,300 | +0.04(+0.45%) |
Dec 27, 2018 | 9.170 | 9.280 | 8.250 | 8.870 | 2,209,880 | -0.62(-6.53%) |
Dec 26, 2018 | 8.500 | 9.690 | 8.290 | 9.490 | 3,071,345 | +1.28(+15.59%) |
Dec 24, 2018 | 7.310 | 8.330 | 7.240 | 8.210 | 1,816,100 | +0.97(+13.40%) |
Dec 21, 2018 | 6.570 | 7.850 | 6.470 | 7.240 | 5,968,400 | +0.85(+13.30%) |
Dec 20, 2018 | 6.970 | 7.740 | 6.220 | 6.390 | 6,786,891 | -4.05(-38.79%) |
Dec 19, 2018 | 10.64 | 11.33 | 10.31 | 10.44 | 1,772,818 | -0.16(-1.51%) |
Dec 18, 2018 | 11.24 | 11.90 | 10.44 | 10.60 | 1,914,479 | -0.50(-4.50%) |
Dec 17, 2018 | 11.54 | 11.93 | 10.93 | 11.10 | 1,636,318 | -0.48(-4.15%) |
Dec 14, 2018 | 11.47 | 11.87 | 11.37 | 11.58 | 885,100 | +0.00(+0.00%) |
Dec 13, 2018 | 12.70 | 12.77 | 11.38 | 11.58 | 1,155,267 | -1.09(-8.60%) |
Dec 12, 2018 | 12.96 | 13.20 | 12.60 | 12.67 | 1,117,855 | -0.13(-1.02%) |
Dec 11, 2018 | 12.89 | 13.09 | 12.70 | 12.80 | 498,693 | +0.08(+0.63%) |
Dec 10, 2018 | 12.30 | 12.80 | 12.10 | 12.72 | 977,771 | +0.36(+2.91%) |
Dec 07, 2018 | 12.91 | 13.25 | 12.33 | 12.36 | 1,006,100 | -0.42(-3.29%) |
Dec 06, 2018 | 12.60 | 12.87 | 12.50 | 12.78 | 1,312,555 | -0.29(-2.22%) |
Dec 04, 2018 | 14.35 | 14.41 | 12.91 | 13.07 | 991,900 | -1.32(-9.17%) |
Dec 03, 2018 | 14.57 | 14.65 | 14.10 | 14.39 | 1,688,665 | -0.07(-0.48%) |
Nov 30, 2018 | 13.96 | 14.50 | 13.86 | 14.46 | 1,078,300 | +0.44(+3.14%) |
Nov 29, 2018 | 13.72 | 14.08 | 13.26 | 14.02 | 885,183 | +0.21(+1.52%) |
Nov 28, 2018 | 12.87 | 13.81 | 12.84 | 13.81 | 1,028,738 | +0.99(+7.72%) |
Nov 27, 2018 | 12.96 | 13.08 | 12.73 | 12.82 | 674,396 | -0.21(-1.61%) |
Nov 26, 2018 | 13.35 | 13.43 | 12.95 | 13.03 | 1,022,502 | -0.19(-1.44%) |
Nov 23, 2018 | 12.94 | 13.37 | 12.88 | 13.22 | 470,100 | +0.20(+1.54%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.30(+2.36%) | |
Nov 20, 2018 | 12.98 | 13.07 | 12.54 | 12.72 | 1,006,210 | -0.36(-2.75%) |
Nov 19, 2018 | 13.09 | 13.54 | 12.94 | 13.08 | 1,076,736 | -0.14(-1.06%) |
Nov 16, 2018 | 12.69 | 13.35 | 12.55 | 13.22 | 1,627,800 | +0.38(+2.96%) |
Nov 15, 2018 | 12.39 | 13.03 | 12.30 | 12.84 | 954,282 | +0.42(+3.38%) |
Nov 14, 2018 | 12.91 | 12.94 | 12.18 | 12.42 | 1,258,167 | -0.37(-2.89%) |
Nov 13, 2018 | 13.01 | 13.51 | 12.71 | 12.79 | 979,675 | -0.08(-0.62%) |
Nov 12, 2018 | 13.34 | 13.45 | 12.79 | 12.87 | 1,322,361 | -0.59(-4.38%) |
Nov 09, 2018 | 12.84 | 13.61 | 12.36 | 13.46 | 1,440,000 | +0.62(+4.83%) |
Nov 08, 2018 | 13.07 | 13.37 | 12.83 | 12.84 | 1,204,931 | -0.40(-3.02%) |
Nov 07, 2018 | 12.76 | 13.27 | 12.40 | 13.24 | 1,621,609 | +0.58(+4.58%) |
Nov 06, 2018 | 13.31 | 13.38 | 12.47 | 12.66 | 864,238 | -0.58(-4.38%) |
Nov 05, 2018 | 13.08 | 13.40 | 12.84 | 13.24 | 1,461,466 | +0.21(+1.61%) |
Nov 02, 2018 | 12.72 | 13.22 | 12.70 | 13.03 | 1,584,200 | +0.30(+2.36%) |
Nov 01, 2018 | 11.94 | 12.80 | 11.94 | 12.73 | 1,256,014 | +0.83(+6.97%) |
Oct 31, 2018 | 11.68 | 12.15 | 11.56 | 11.90 | 1,283,257 | +0.28(+2.41%) |
Oct 30, 2018 | 11.73 | 12.12 | 11.53 | 11.62 | 1,211,567 | -0.18(-1.53%) |
Oct 29, 2018 | 12.24 | 12.83 | 11.52 | 11.80 | 1,335,038 | -0.31(-2.56%) |
Oct 26, 2018 | 12.28 | 12.44 | 11.81 | 12.11 | 1,179,700 | -0.45(-3.58%) |
Oct 25, 2018 | 11.91 | 12.85 | 11.89 | 12.56 | 1,066,648 | +0.77(+6.53%) |
Oct 24, 2018 | 13.18 | 13.49 | 11.79 | 11.79 | 1,489,718 | -1.44(-10.88%) |
Oct 23, 2018 | 12.38 | 13.54 | 11.83 | 13.23 | 1,566,077 | +0.73(+5.84%) |
Oct 22, 2018 | 13.24 | 13.33 | 12.49 | 12.50 | 1,623,623 | -0.68(-5.16%) |
Oct 19, 2018 | 13.34 | 13.71 | 13.15 | 13.18 | 1,180,600 | -0.21(-1.57%) |
Oct 18, 2018 | 14.23 | 14.23 | 13.26 | 13.39 | 1,456,300 | -0.90(-6.30%) |
Oct 17, 2018 | 14.52 | 14.52 | 13.94 | 14.29 | 827,756 | -0.19(-1.31%) |
Oct 16, 2018 | 13.91 | 14.50 | 13.59 | 14.48 | 1,688,193 | +0.69(+5.00%) |
Oct 15, 2018 | 14.31 | 14.35 | 13.71 | 13.79 | 1,423,563 | -0.61(-4.24%) |
Oct 12, 2018 | 14.87 | 15.04 | 14.22 | 14.40 | 1,102,200 | -0.15(-1.03%) |
Oct 11, 2018 | 14.75 | 14.98 | 14.40 | 14.55 | 1,018,072 | -0.16(-1.09%) |
Oct 10, 2018 | 14.90 | 15.14 | 14.70 | 14.71 | 1,066,566 | -0.28(-1.87%) |
Oct 09, 2018 | 15.58 | 15.86 | 14.86 | 14.99 | 1,064,422 | -0.73(-4.64%) |
Oct 08, 2018 | 15.77 | 15.98 | 15.38 | 15.72 | 841,122 | -0.08(-0.51%) |
Oct 05, 2018 | 15.67 | 16.16 | 15.50 | 15.80 | 1,154,300 | +0.25(+1.61%) |
Oct 04, 2018 | 16.84 | 16.86 | 15.36 | 15.55 | 1,585,057 | -1.44(-8.48%) |
Oct 03, 2018 | 16.72 | 17.14 | 16.50 | 16.99 | 1,135,101 | +0.27(+1.61%) |
Oct 02, 2018 | 17.07 | 17.23 | 16.48 | 16.72 | 1,260,656 | -0.20(-1.18%) |