Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.668 | 9.304 | 8.668 | 9.124 | 840,674 | +0.49(+5.66%) |
Dec 28, 2018 | 8.797 | 8.806 | 8.281 | 8.636 | 690,073 | -0.02(-0.27%) |
Dec 27, 2018 | 8.839 | 8.843 | 8.548 | 8.659 | 436,983 | -0.27(-3.04%) |
Dec 26, 2018 | 8.604 | 8.958 | 8.604 | 8.931 | 574,199 | +0.33(+3.80%) |
Dec 24, 2018 | 8.682 | 8.880 | 8.585 | 8.604 | 373,030 | -0.15(-1.74%) |
Dec 21, 2018 | 8.871 | 9.253 | 8.751 | 8.756 | 3,798,660 | -0.17(-1.86%) |
Dec 20, 2018 | 9.267 | 9.410 | 8.885 | 8.921 | 610,322 | -0.38(-4.06%) |
Dec 19, 2018 | 9.424 | 9.617 | 9.189 | 9.299 | 780,744 | -0.05(-0.49%) |
Dec 18, 2018 | 9.631 | 9.659 | 9.133 | 9.345 | 736,434 | -0.22(-2.31%) |
Dec 17, 2018 | 10.23 | 10.23 | 9.484 | 9.567 | 845,047 | -0.69(-6.70%) |
Dec 14, 2018 | 10.20 | 10.26 | 10.09 | 10.25 | 448,764 | +0.00(+0.00%) |
Dec 13, 2018 | 10.30 | 10.31 | 10.15 | 10.25 | 340,171 | -0.07(-0.71%) |
Dec 12, 2018 | 10.36 | 10.44 | 10.27 | 10.33 | 205,535 | +0.08(+0.81%) |
Dec 11, 2018 | 10.24 | 10.32 | 10.14 | 10.24 | 265,029 | +0.11(+1.09%) |
Dec 10, 2018 | 10.35 | 10.35 | 9.991 | 10.13 | 373,920 | -0.23(-2.18%) |
Dec 07, 2018 | 10.42 | 10.56 | 10.30 | 10.36 | 347,857 | +0.02(+0.22%) |
Dec 06, 2018 | 10.16 | 10.35 | 9.977 | 10.34 | 366,036 | +0.10(+0.95%) |
Dec 04, 2018 | 10.59 | 10.59 | 10.19 | 10.24 | 368,256 | -0.35(-3.35%) |
Dec 03, 2018 | 10.67 | 10.74 | 10.48 | 10.59 | 358,886 | -0.01(-0.09%) |
Nov 30, 2018 | 10.66 | 10.70 | 10.47 | 10.60 | 295,125 | -0.07(-0.69%) |
Nov 29, 2018 | 10.55 | 10.76 | 10.51 | 10.68 | 138,403 | +0.10(+0.96%) |
Nov 28, 2018 | 10.61 | 10.72 | 10.50 | 10.58 | 175,908 | -0.01(-0.13%) |
Nov 27, 2018 | 10.41 | 10.73 | 10.27 | 10.59 | 326,398 | +0.15(+1.41%) |
Nov 26, 2018 | 10.63 | 10.78 | 10.41 | 10.44 | 288,023 | -0.11(-1.00%) |
Nov 23, 2018 | 10.84 | 10.84 | 10.54 | 10.55 | 116,965 | -0.35(-3.25%) |
Nov 21, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.40(+3.82%) | |
Nov 20, 2018 | 10.94 | 10.99 | 10.48 | 10.50 | 501,733 | -0.59(-5.28%) |
Nov 19, 2018 | 11.33 | 11.33 | 11.05 | 11.09 | 201,327 | -0.27(-2.35%) |
Nov 16, 2018 | 11.11 | 11.35 | 10.95 | 11.35 | 194,869 | +0.29(+2.58%) |
Nov 15, 2018 | 10.98 | 11.19 | 10.88 | 11.07 | 144,290 | +0.08(+0.75%) |
Nov 14, 2018 | 10.92 | 11.05 | 10.79 | 10.99 | 271,915 | +0.06(+0.59%) |
Nov 13, 2018 | 11.22 | 11.25 | 10.88 | 10.92 | 277,724 | -0.26(-2.35%) |
Nov 12, 2018 | 11.27 | 11.38 | 11.16 | 11.18 | 137,472 | -0.12(-1.10%) |
Nov 09, 2018 | 11.41 | 11.41 | 11.14 | 11.31 | 162,753 | -0.08(-0.73%) |
Nov 08, 2018 | 11.53 | 11.54 | 11.38 | 11.39 | 188,511 | -0.15(-1.28%) |
Nov 07, 2018 | 11.53 | 11.60 | 11.38 | 11.54 | 192,398 | -0.00(-0.04%) |
Nov 06, 2018 | 11.43 | 11.54 | 11.38 | 11.54 | 174,167 | +0.10(+0.85%) |
Nov 05, 2018 | 11.45 | 11.53 | 11.38 | 11.45 | 225,356 | +0.01(+0.12%) |
Nov 02, 2018 | 11.58 | 11.64 | 11.38 | 11.43 | 306,410 | -0.04(-0.36%) |
Nov 01, 2018 | 11.28 | 11.73 | 11.28 | 11.47 | 498,231 | +0.26(+2.33%) |
Oct 31, 2018 | 11.31 | 11.35 | 11.21 | 11.21 | 295,583 | -0.07(-0.60%) |
Oct 30, 2018 | 11.22 | 11.39 | 11.19 | 11.28 | 254,685 | +0.10(+0.89%) |
Oct 29, 2018 | 11.37 | 11.37 | 11.00 | 11.18 | 521,772 | -0.14(-1.24%) |
Oct 26, 2018 | 11.40 | 11.40 | 11.22 | 11.32 | 398,257 | -0.08(-0.67%) |
Oct 25, 2018 | 11.24 | 11.42 | 11.13 | 11.40 | 243,996 | +0.22(+1.94%) |
Oct 24, 2018 | 11.20 | 11.39 | 11.14 | 11.18 | 204,325 | -0.06(-0.52%) |
Oct 23, 2018 | 11.37 | 11.37 | 11.19 | 11.24 | 251,136 | -0.24(-2.12%) |
Oct 22, 2018 | 11.30 | 11.49 | 11.28 | 11.48 | 204,917 | +0.18(+1.64%) |
Oct 19, 2018 | 11.45 | 11.45 | 11.28 | 11.30 | 212,093 | -0.05(-0.48%) |
Oct 18, 2018 | 11.35 | 11.47 | 11.27 | 11.35 | 220,032 | -0.01(-0.08%) |
Oct 17, 2018 | 11.42 | 11.51 | 11.24 | 11.36 | 178,745 | -0.06(-0.55%) |
Oct 16, 2018 | 11.25 | 11.50 | 11.16 | 11.42 | 205,925 | +0.21(+1.89%) |
Oct 15, 2018 | 11.19 | 11.31 | 11.16 | 11.21 | 160,100 | -0.01(-0.08%) |
Oct 12, 2018 | 11.19 | 11.24 | 11.04 | 11.22 | 324,013 | +0.02(+0.16%) |
Oct 11, 2018 | 10.97 | 11.31 | 10.95 | 11.20 | 251,123 | +0.12(+1.10%) |
Oct 10, 2018 | 11.34 | 11.36 | 11.07 | 11.08 | 254,782 | -0.26(-2.31%) |
Oct 09, 2018 | 11.29 | 11.42 | 11.20 | 11.34 | 273,791 | +0.03(+0.28%) |
Oct 08, 2018 | 11.34 | 11.43 | 11.25 | 11.31 | 197,477 | +0.01(+0.08%) |
Oct 05, 2018 | 11.42 | 11.49 | 11.29 | 11.30 | 244,007 | -0.11(-0.99%) |
Oct 04, 2018 | 11.46 | 11.48 | 11.32 | 11.42 | 243,615 | -0.05(-0.39%) |
Oct 03, 2018 | 11.42 | 11.55 | 11.34 | 11.46 | 161,576 | +0.05(+0.43%) |
Oct 02, 2018 | 11.47 | 11.50 | 11.33 | 11.41 | 151,362 | +0.02(+0.20%) |