Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.700 | 5.400 | 4.690 | 4.920 | 320,300 | +0.37(+8.13%) |
Dec 28, 2018 | 4.530 | 4.700 | 4.480 | 4.550 | 214,100 | +0.05(+1.11%) |
Dec 27, 2018 | 4.760 | 4.820 | 4.500 | 4.500 | 387,343 | -0.26(-5.46%) |
Dec 26, 2018 | 4.760 | 4.990 | 4.740 | 4.760 | 39,981 | -0.21(-4.23%) |
Dec 24, 2018 | 5.220 | 5.220 | 4.970 | 4.970 | 17,100 | -0.25(-4.79%) |
Dec 21, 2018 | 5.820 | 5.895 | 5.150 | 5.220 | 281,500 | -0.63(-10.77%) |
Dec 20, 2018 | 6.670 | 6.940 | 5.800 | 5.850 | 1,920,755 | -0.87(-12.95%) |
Dec 19, 2018 | 6.640 | 7.020 | 6.360 | 6.720 | 195,008 | +0.10(+1.51%) |
Dec 18, 2018 | 6.970 | 7.250 | 6.250 | 6.620 | 706,006 | -0.39(-5.56%) |
Dec 17, 2018 | 7.460 | 7.890 | 7.000 | 7.010 | 152,991 | -0.49(-6.53%) |
Dec 14, 2018 | 8.160 | 8.280 | 7.500 | 7.500 | 35,500 | -0.65(-7.98%) |
Dec 13, 2018 | 8.990 | 8.990 | 8.100 | 8.150 | 10,706 | -0.59(-6.75%) |
Dec 12, 2018 | 9.060 | 9.120 | 8.290 | 8.740 | 34,449 | -0.32(-3.53%) |
Dec 11, 2018 | 9.380 | 9.690 | 8.650 | 9.060 | 38,461 | -0.21(-2.27%) |
Dec 10, 2018 | 9.800 | 9.800 | 9.170 | 9.270 | 71,087 | -0.37(-3.84%) |
Dec 07, 2018 | 9.990 | 9.990 | 9.430 | 9.640 | 32,000 | -0.03(-0.31%) |
Dec 06, 2018 | 9.820 | 10.18 | 9.600 | 9.670 | 327,381 | -0.11(-1.12%) |
Dec 04, 2018 | 10.50 | 10.50 | 9.750 | 9.780 | 97,100 | -0.72(-6.86%) |
Dec 03, 2018 | 10.36 | 11.15 | 10.13 | 10.50 | 256,195 | +0.55(+5.53%) |
Nov 30, 2018 | 10.87 | 11.10 | 9.900 | 9.950 | 360,400 | -0.91(-8.38%) |
Nov 29, 2018 | 12.37 | 13.40 | 10.78 | 10.86 | 186,577 | -1.38(-11.27%) |
Nov 28, 2018 | 11.83 | 12.83 | 11.83 | 12.24 | 46,702 | +0.10(+0.82%) |
Nov 27, 2018 | 12.65 | 12.67 | 12.00 | 12.14 | 57,926 | -0.42(-3.34%) |
Nov 26, 2018 | 13.50 | 13.62 | 12.50 | 12.56 | 350,505 | -1.19(-8.65%) |
Nov 23, 2018 | 13.75 | 13.95 | 13.65 | 13.75 | 22,600 | -0.24(-1.72%) |
Nov 21, 2018 | 13.99 | 13.99 | 13.99 | 0 | -0.26(-1.82%) | |
Nov 20, 2018 | 14.75 | 15.30 | 14.00 | 14.25 | 69,653 | -0.58(-3.91%) |
Nov 19, 2018 | 14.96 | 15.21 | 14.65 | 14.83 | 46,308 | -0.12(-0.80%) |
Nov 16, 2018 | 15.09 | 15.10 | 14.75 | 14.95 | 94,600 | +0.10(+0.67%) |
Nov 15, 2018 | 14.58 | 15.39 | 14.58 | 14.85 | 37,066 | +0.44(+3.05%) |
Nov 14, 2018 | 14.73 | 14.99 | 14.41 | 14.41 | 107,786 | -0.29(-1.97%) |
Nov 13, 2018 | 14.50 | 14.70 | 14.35 | 14.70 | 4,172 | +0.15(+1.03%) |
Nov 12, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 728 | -0.25(-1.69%) |
Nov 09, 2018 | 14.45 | 15.12 | 14.45 | 14.80 | 2,100 | -0.18(-1.20%) |
Nov 08, 2018 | 14.98 | 14.98 | 14.98 | 14.98 | 481 | +0.16(+1.08%) |
Nov 07, 2018 | 15.27 | 15.27 | 14.78 | 14.82 | 1,167 | -0.17(-1.13%) |
Nov 06, 2018 | 14.75 | 15.27 | 14.75 | 14.99 | 3,883 | -0.11(-0.73%) |
Nov 05, 2018 | 15.41 | 15.75 | 15.10 | 15.10 | 4,376 | +0.07(+0.47%) |
Nov 02, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 800 | -0.13(-0.86%) |
Oct 31, 2018 | 15.16 | 15.16 | 15.16 | 0 | -0.19(-1.24%) | |
Oct 30, 2018 | 14.48 | 15.75 | 14.48 | 15.35 | 5,397 | +0.88(+6.08%) |
Oct 29, 2018 | 15.10 | 15.14 | 14.47 | 14.47 | 2,692 | -0.44(-2.95%) |
Oct 26, 2018 | 14.28 | 14.95 | 13.65 | 14.91 | 54,800 | +0.37(+2.54%) |
Oct 25, 2018 | 15.02 | 15.15 | 14.50 | 14.54 | 3,024 | -0.36(-2.42%) |
Oct 24, 2018 | 14.93 | 15.38 | 14.90 | 14.90 | 11,604 | -0.09(-0.60%) |
Oct 23, 2018 | 15.28 | 15.28 | 14.71 | 14.99 | 3,133 | -0.56(-3.60%) |
Oct 22, 2018 | 15.58 | 15.61 | 15.36 | 15.55 | 4,256 | -0.03(-0.19%) |
Oct 19, 2018 | 15.82 | 15.82 | 15.50 | 15.58 | 400 | -0.26(-1.64%) |
Oct 18, 2018 | 16.04 | 16.11 | 15.80 | 15.84 | 1,226 | -0.26(-1.61%) |
Oct 17, 2018 | 16.49 | 16.57 | 16.10 | 16.10 | 5,016 | -0.40(-2.42%) |
Oct 16, 2018 | 16.76 | 16.89 | 16.37 | 16.50 | 6,977 | -0.26(-1.55%) |
Oct 15, 2018 | 16.95 | 17.00 | 16.76 | 16.76 | 1,587 | -0.22(-1.30%) |
Oct 12, 2018 | 16.61 | 17.00 | 15.95 | 16.98 | 17,400 | +0.76(+4.69%) |
Oct 11, 2018 | 16.96 | 16.96 | 16.03 | 16.22 | 11,641 | -0.79(-4.64%) |
Oct 10, 2018 | 17.25 | 17.34 | 16.81 | 17.01 | 18,286 | -0.48(-2.74%) |
Oct 09, 2018 | 17.64 | 17.73 | 17.25 | 17.49 | 16,104 | -0.22(-1.24%) |
Oct 08, 2018 | 17.39 | 17.71 | 17.39 | 17.71 | 12,433 | +0.24(+1.37%) |
Oct 05, 2018 | 17.83 | 17.83 | 17.16 | 17.47 | 12,700 | -0.39(-2.18%) |
Oct 04, 2018 | 18.11 | 18.11 | 16.99 | 17.86 | 22,093 | +0.06(+0.34%) |
Oct 03, 2018 | 17.88 | 18.14 | 17.40 | 17.80 | 13,946 | +0.23(+1.31%) |
Oct 02, 2018 | 17.65 | 17.69 | 17.41 | 17.57 | 15,502 | -0.09(-0.51%) |