Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.735 | 10.03 | 9.634 | 9.925 | 690,292 | +0.32(+3.38%) |
Dec 28, 2018 | 9.390 | 9.728 | 9.329 | 9.600 | 683,492 | +0.23(+2.45%) |
Dec 27, 2018 | 9.113 | 9.390 | 9.079 | 9.370 | 527,741 | +0.14(+1.49%) |
Dec 26, 2018 | 8.856 | 9.248 | 8.831 | 9.233 | 319,271 | +0.42(+4.74%) |
Dec 24, 2018 | 8.822 | 8.896 | 8.734 | 8.815 | 413,288 | -0.08(-0.91%) |
Dec 21, 2018 | 9.133 | 9.275 | 8.896 | 8.896 | 646,095 | -0.21(-2.32%) |
Dec 20, 2018 | 9.471 | 9.498 | 8.926 | 9.108 | 773,601 | -0.40(-4.17%) |
Dec 19, 2018 | 9.585 | 9.733 | 9.417 | 9.504 | 288,184 | -0.15(-1.60%) |
Dec 18, 2018 | 9.686 | 9.753 | 9.572 | 9.659 | 264,767 | +0.07(+0.70%) |
Dec 17, 2018 | 9.887 | 9.908 | 9.545 | 9.592 | 450,835 | -0.32(-3.19%) |
Dec 14, 2018 | 10.02 | 10.10 | 9.840 | 9.908 | 256,785 | -0.23(-2.25%) |
Dec 13, 2018 | 10.15 | 10.21 | 10.09 | 10.14 | 185,845 | -0.01(-0.07%) |
Dec 12, 2018 | 10.20 | 10.26 | 10.14 | 10.14 | 197,009 | +0.04(+0.40%) |
Dec 11, 2018 | 10.20 | 10.24 | 10.02 | 10.10 | 173,095 | -0.03(-0.27%) |
Dec 10, 2018 | 10.22 | 10.25 | 9.921 | 10.13 | 447,214 | -0.12(-1.18%) |
Dec 07, 2018 | 10.45 | 10.51 | 10.24 | 10.25 | 255,744 | -0.24(-2.31%) |
Dec 06, 2018 | 10.39 | 10.51 | 10.21 | 10.49 | 265,149 | -0.10(-0.95%) |
Dec 04, 2018 | 10.96 | 10.96 | 10.56 | 10.59 | 303,649 | -0.42(-3.78%) |
Dec 03, 2018 | 10.92 | 11.05 | 10.85 | 11.01 | 353,844 | +0.29(+2.70%) |
Nov 30, 2018 | 10.63 | 10.73 | 10.54 | 10.72 | 196,680 | +0.12(+1.14%) |
Nov 29, 2018 | 10.61 | 10.61 | 10.42 | 10.60 | 228,568 | +0.11(+1.09%) |
Nov 28, 2018 | 10.20 | 10.50 | 10.16 | 10.49 | 232,423 | +0.33(+3.24%) |
Nov 27, 2018 | 10.08 | 10.16 | 10.03 | 10.16 | 165,101 | +0.07(+0.67%) |
Nov 26, 2018 | 10.08 | 10.10 | 9.988 | 10.09 | 258,261 | +0.12(+1.21%) |
Nov 23, 2018 | 9.948 | 10.02 | 9.948 | 9.968 | 107,861 | -0.01(-0.07%) |
Nov 21, 2018 | 9.975 | 9.975 | 9.975 | 0 | -0.02(-0.15%) | |
Nov 20, 2018 | 10.13 | 10.15 | 9.856 | 9.990 | 543,094 | -0.27(-2.61%) |
Nov 19, 2018 | 10.40 | 10.45 | 10.23 | 10.26 | 507,782 | -0.31(-2.91%) |
Nov 16, 2018 | 10.56 | 10.66 | 10.50 | 10.56 | 157,282 | -0.05(-0.50%) |
Nov 15, 2018 | 10.51 | 10.66 | 10.47 | 10.62 | 149,881 | +0.05(+0.51%) |
Nov 14, 2018 | 10.78 | 10.83 | 10.52 | 10.56 | 122,164 | -0.15(-1.37%) |
Nov 13, 2018 | 10.74 | 10.82 | 10.68 | 10.71 | 160,090 | -0.01(-0.12%) |
Nov 12, 2018 | 11.00 | 11.00 | 10.70 | 10.72 | 164,377 | -0.27(-2.49%) |
Nov 09, 2018 | 11.17 | 11.17 | 10.93 | 11.00 | 148,004 | -0.21(-1.91%) |
Nov 08, 2018 | 11.09 | 11.23 | 11.04 | 11.21 | 225,049 | +0.17(+1.57%) |
Nov 07, 2018 | 10.81 | 11.04 | 10.81 | 11.04 | 229,516 | +0.35(+3.31%) |
Nov 06, 2018 | 10.60 | 10.76 | 10.60 | 10.68 | 114,563 | +0.05(+0.44%) |
Nov 05, 2018 | 10.72 | 10.72 | 10.61 | 10.64 | 225,637 | -0.06(-0.56%) |
Nov 02, 2018 | 10.68 | 10.77 | 10.62 | 10.70 | 248,270 | +0.04(+0.38%) |
Nov 01, 2018 | 10.47 | 10.70 | 10.47 | 10.66 | 201,334 | +0.19(+1.85%) |
Oct 31, 2018 | 10.44 | 10.53 | 10.42 | 10.46 | 334,978 | +0.16(+1.56%) |
Oct 30, 2018 | 10.30 | 10.42 | 10.18 | 10.30 | 179,269 | -0.01(-0.06%) |
Oct 29, 2018 | 10.54 | 10.65 | 10.17 | 10.31 | 265,956 | -0.13(-1.28%) |
Oct 26, 2018 | 10.53 | 10.54 | 10.36 | 10.44 | 285,084 | -0.21(-2.01%) |
Oct 25, 2018 | 10.63 | 10.76 | 10.55 | 10.66 | 263,466 | +0.10(+0.95%) |
Oct 24, 2018 | 10.91 | 10.91 | 10.55 | 10.56 | 269,057 | -0.34(-3.13%) |
Oct 23, 2018 | 10.83 | 10.97 | 10.69 | 10.90 | 174,863 | -0.11(-0.99%) |
Oct 22, 2018 | 11.13 | 11.16 | 10.95 | 11.01 | 128,245 | -0.06(-0.54%) |
Oct 19, 2018 | 11.09 | 11.17 | 11.01 | 11.07 | 162,330 | +0.00(+0.00%) |
Oct 18, 2018 | 11.18 | 11.19 | 11.04 | 11.07 | 146,988 | -0.12(-1.07%) |
Oct 17, 2018 | 11.15 | 11.25 | 11.08 | 11.19 | 203,204 | +0.08(+0.72%) |
Oct 16, 2018 | 10.95 | 11.13 | 10.95 | 11.11 | 178,398 | +0.20(+1.83%) |
Oct 15, 2018 | 10.96 | 11.02 | 10.89 | 10.91 | 236,679 | -0.04(-0.36%) |
Oct 12, 2018 | 10.83 | 10.95 | 10.78 | 10.95 | 336,547 | +0.28(+2.62%) |
Oct 11, 2018 | 10.83 | 10.99 | 10.54 | 10.67 | 785,448 | -0.33(-2.99%) |
Oct 10, 2018 | 11.35 | 11.35 | 10.97 | 11.00 | 460,547 | -0.35(-3.08%) |
Oct 09, 2018 | 11.37 | 11.37 | 11.28 | 11.35 | 201,523 | +0.05(+0.41%) |
Oct 08, 2018 | 11.27 | 11.39 | 11.17 | 11.30 | 210,205 | +0.00(+0.00%) |
Oct 05, 2018 | 11.61 | 11.63 | 11.18 | 11.30 | 498,276 | -0.35(-2.97%) |
Oct 04, 2018 | 11.76 | 11.76 | 11.53 | 11.65 | 322,072 | -0.13(-1.13%) |
Oct 03, 2018 | 11.82 | 11.82 | 11.75 | 11.78 | 169,386 | -0.01(-0.11%) |
Oct 02, 2018 | 11.80 | 11.82 | 11.72 | 11.79 | 142,442 | +0.01(+0.06%) |