Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.663 | 9.958 | 9.562 | 9.851 | 695,478 | +0.32(+3.38%) |
Dec 28, 2018 | 9.320 | 9.656 | 9.260 | 9.528 | 688,628 | +0.23(+2.45%) |
Dec 27, 2018 | 9.045 | 9.320 | 9.011 | 9.300 | 531,706 | +0.14(+1.49%) |
Dec 26, 2018 | 8.790 | 9.179 | 8.765 | 9.164 | 321,670 | +0.41(+4.74%) |
Dec 24, 2018 | 8.756 | 8.830 | 8.669 | 8.749 | 416,393 | -0.08(-0.91%) |
Dec 21, 2018 | 9.065 | 9.206 | 8.830 | 8.830 | 650,950 | -0.21(-2.32%) |
Dec 20, 2018 | 9.400 | 9.427 | 8.860 | 9.040 | 779,413 | -0.39(-4.17%) |
Dec 19, 2018 | 9.513 | 9.660 | 9.347 | 9.433 | 290,349 | -0.15(-1.60%) |
Dec 18, 2018 | 9.614 | 9.680 | 9.500 | 9.587 | 266,756 | +0.07(+0.70%) |
Dec 17, 2018 | 9.814 | 9.834 | 9.474 | 9.520 | 454,222 | -0.31(-3.19%) |
Dec 14, 2018 | 9.940 | 10.03 | 9.767 | 9.834 | 258,714 | -0.23(-2.25%) |
Dec 13, 2018 | 10.07 | 10.13 | 10.01 | 10.06 | 187,241 | -0.01(-0.07%) |
Dec 12, 2018 | 10.12 | 10.19 | 10.06 | 10.07 | 198,489 | +0.04(+0.40%) |
Dec 11, 2018 | 10.12 | 10.17 | 9.947 | 10.03 | 174,395 | -0.03(-0.27%) |
Dec 10, 2018 | 10.14 | 10.17 | 9.847 | 10.05 | 450,574 | -0.12(-1.18%) |
Dec 07, 2018 | 10.37 | 10.43 | 10.17 | 10.17 | 257,665 | -0.24(-2.31%) |
Dec 06, 2018 | 10.31 | 10.43 | 10.13 | 10.41 | 267,141 | -0.10(-0.95%) |
Dec 04, 2018 | 10.87 | 10.87 | 10.48 | 10.51 | 305,931 | -0.41(-3.78%) |
Dec 03, 2018 | 10.84 | 10.97 | 10.77 | 10.93 | 356,503 | +0.29(+2.70%) |
Nov 30, 2018 | 10.55 | 10.65 | 10.46 | 10.64 | 198,158 | +0.12(+1.14%) |
Nov 29, 2018 | 10.53 | 10.53 | 10.34 | 10.52 | 230,286 | +0.11(+1.09%) |
Nov 28, 2018 | 10.13 | 10.42 | 10.09 | 10.41 | 234,169 | +0.33(+3.24%) |
Nov 27, 2018 | 10.01 | 10.08 | 9.951 | 10.08 | 166,341 | +0.07(+0.67%) |
Nov 26, 2018 | 10.01 | 10.03 | 9.914 | 10.01 | 260,201 | +0.12(+1.21%) |
Nov 23, 2018 | 9.874 | 9.947 | 9.874 | 9.894 | 108,672 | -0.01(-0.07%) |
Nov 21, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.02(-0.15%) | |
Nov 20, 2018 | 10.05 | 10.07 | 9.783 | 9.915 | 547,174 | -0.27(-2.61%) |
Nov 19, 2018 | 10.33 | 10.37 | 10.15 | 10.18 | 511,598 | -0.31(-2.91%) |
Nov 16, 2018 | 10.49 | 10.59 | 10.43 | 10.49 | 158,464 | -0.05(-0.50%) |
Nov 15, 2018 | 10.43 | 10.58 | 10.39 | 10.54 | 151,007 | +0.05(+0.51%) |
Nov 14, 2018 | 10.70 | 10.74 | 10.45 | 10.49 | 123,082 | -0.15(-1.37%) |
Nov 13, 2018 | 10.66 | 10.74 | 10.60 | 10.63 | 161,293 | -0.01(-0.12%) |
Nov 12, 2018 | 10.92 | 10.92 | 10.63 | 10.64 | 165,612 | -0.27(-2.49%) |
Nov 09, 2018 | 11.09 | 11.09 | 10.85 | 10.92 | 149,116 | -0.21(-1.91%) |
Nov 08, 2018 | 11.00 | 11.14 | 10.96 | 11.13 | 226,740 | +0.17(+1.57%) |
Nov 07, 2018 | 10.72 | 10.96 | 10.72 | 10.96 | 231,240 | +0.35(+3.31%) |
Nov 06, 2018 | 10.53 | 10.68 | 10.53 | 10.61 | 115,424 | +0.05(+0.44%) |
Nov 05, 2018 | 10.64 | 10.64 | 10.53 | 10.56 | 227,332 | -0.06(-0.56%) |
Nov 02, 2018 | 10.60 | 10.68 | 10.54 | 10.62 | 250,135 | +0.04(+0.38%) |
Nov 01, 2018 | 10.39 | 10.62 | 10.39 | 10.58 | 202,846 | +0.19(+1.85%) |
Oct 31, 2018 | 10.36 | 10.45 | 10.35 | 10.39 | 337,495 | +0.16(+1.56%) |
Oct 30, 2018 | 10.22 | 10.34 | 10.11 | 10.23 | 180,616 | -0.01(-0.06%) |
Oct 29, 2018 | 10.47 | 10.57 | 10.09 | 10.23 | 267,954 | -0.13(-1.28%) |
Oct 26, 2018 | 10.45 | 10.47 | 10.28 | 10.37 | 287,226 | -0.21(-2.01%) |
Oct 25, 2018 | 10.55 | 10.68 | 10.47 | 10.58 | 265,445 | +0.10(+0.95%) |
Oct 24, 2018 | 10.82 | 10.82 | 10.47 | 10.48 | 271,078 | -0.34(-3.13%) |
Oct 23, 2018 | 10.74 | 10.89 | 10.61 | 10.82 | 176,177 | -0.11(-0.99%) |
Oct 22, 2018 | 11.05 | 11.08 | 10.87 | 10.93 | 129,209 | -0.06(-0.54%) |
Oct 19, 2018 | 11.01 | 11.09 | 10.93 | 10.98 | 163,550 | +0.00(+0.00%) |
Oct 18, 2018 | 11.10 | 11.10 | 10.96 | 10.98 | 148,092 | -0.12(-1.07%) |
Oct 17, 2018 | 11.07 | 11.17 | 11.00 | 11.10 | 204,730 | +0.08(+0.72%) |
Oct 16, 2018 | 10.87 | 11.05 | 10.87 | 11.02 | 179,738 | +0.20(+1.83%) |
Oct 15, 2018 | 10.88 | 10.94 | 10.81 | 10.83 | 238,457 | -0.04(-0.36%) |
Oct 12, 2018 | 10.75 | 10.87 | 10.70 | 10.87 | 339,075 | +0.28(+2.62%) |
Oct 11, 2018 | 10.75 | 10.91 | 10.46 | 10.59 | 791,349 | -0.33(-2.99%) |
Oct 10, 2018 | 11.26 | 11.26 | 10.89 | 10.92 | 464,007 | -0.35(-3.08%) |
Oct 09, 2018 | 11.28 | 11.28 | 11.20 | 11.26 | 203,037 | +0.05(+0.41%) |
Oct 08, 2018 | 11.18 | 11.31 | 11.09 | 11.22 | 211,785 | +0.00(+0.00%) |
Oct 05, 2018 | 11.52 | 11.54 | 11.10 | 11.22 | 502,020 | -0.34(-2.97%) |
Oct 04, 2018 | 11.67 | 11.67 | 11.45 | 11.56 | 324,492 | -0.13(-1.13%) |
Oct 03, 2018 | 11.73 | 11.73 | 11.66 | 11.69 | 170,659 | -0.01(-0.11%) |
Oct 02, 2018 | 11.72 | 11.73 | 11.63 | 11.70 | 143,512 | +0.01(+0.06%) |