Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.61 | 11.96 | 11.25 | 11.35 | 170,000 | -0.26(-2.24%) |
Dec 28, 2018 | 10.94 | 11.78 | 10.87 | 11.61 | 244,400 | +0.64(+5.83%) |
Dec 27, 2018 | 10.56 | 10.98 | 10.52 | 10.97 | 163,134 | +0.35(+3.30%) |
Dec 26, 2018 | 10.07 | 10.67 | 10.07 | 10.62 | 148,625 | +0.54(+5.36%) |
Dec 24, 2018 | 9.910 | 10.18 | 9.770 | 10.08 | 77,100 | +0.08(+0.80%) |
Dec 21, 2018 | 10.16 | 10.25 | 9.720 | 10.00 | 268,700 | -0.15(-1.48%) |
Dec 20, 2018 | 10.08 | 10.35 | 10.01 | 10.15 | 381,600 | +0.00(+0.00%) |
Dec 19, 2018 | 10.06 | 10.25 | 9.950 | 10.15 | 134,415 | +0.09(+0.89%) |
Dec 18, 2018 | 10.14 | 10.31 | 9.990 | 10.06 | 122,461 | +0.03(+0.30%) |
Dec 17, 2018 | 10.14 | 10.33 | 9.980 | 10.03 | 194,321 | -0.23(-2.24%) |
Dec 14, 2018 | 10.12 | 10.33 | 9.890 | 10.26 | 170,300 | +0.03(+0.29%) |
Dec 13, 2018 | 10.41 | 10.44 | 9.990 | 10.23 | 151,544 | -0.11(-1.06%) |
Dec 12, 2018 | 10.10 | 10.57 | 10.05 | 10.34 | 241,969 | +0.37(+3.71%) |
Dec 11, 2018 | 10.20 | 10.35 | 9.920 | 9.970 | 183,754 | -0.09(-0.89%) |
Dec 10, 2018 | 9.990 | 10.07 | 9.680 | 10.06 | 188,873 | +0.12(+1.21%) |
Dec 07, 2018 | 10.25 | 10.34 | 9.830 | 9.940 | 166,000 | -0.35(-3.40%) |
Dec 06, 2018 | 9.870 | 10.37 | 9.870 | 10.29 | 67,281 | +0.36(+3.63%) |
Dec 04, 2018 | 10.77 | 10.84 | 9.905 | 9.930 | 85,800 | -0.88(-8.14%) |
Dec 03, 2018 | 10.84 | 10.88 | 10.64 | 10.81 | 72,236 | +0.06(+0.56%) |
Nov 30, 2018 | 10.30 | 10.87 | 10.24 | 10.75 | 258,000 | +0.42(+4.07%) |
Nov 29, 2018 | 10.01 | 10.40 | 9.990 | 10.33 | 496,570 | +0.24(+2.38%) |
Nov 28, 2018 | 10.01 | 10.30 | 9.930 | 10.09 | 216,397 | +0.14(+1.41%) |
Nov 27, 2018 | 10.15 | 10.32 | 9.880 | 9.950 | 130,162 | -0.21(-2.07%) |
Nov 26, 2018 | 10.44 | 10.57 | 10.15 | 10.16 | 434,504 | -0.28(-2.68%) |
Nov 23, 2018 | 10.62 | 10.63 | 10.44 | 10.44 | 27,500 | -0.25(-2.34%) |
Nov 21, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.26(+2.49%) | |
Nov 20, 2018 | 10.41 | 10.70 | 10.31 | 10.43 | 136,172 | -0.14(-1.32%) |
Nov 19, 2018 | 11.01 | 11.01 | 10.52 | 10.57 | 119,316 | -0.42(-3.82%) |
Nov 16, 2018 | 11.00 | 11.16 | 10.90 | 10.99 | 57,800 | -0.08(-0.72%) |
Nov 15, 2018 | 10.83 | 11.11 | 10.76 | 11.07 | 113,038 | +0.12(+1.10%) |
Nov 14, 2018 | 11.13 | 11.33 | 10.91 | 10.95 | 88,626 | -0.11(-0.99%) |
Nov 13, 2018 | 11.08 | 11.18 | 10.99 | 11.06 | 151,070 | -0.04(-0.36%) |
Nov 12, 2018 | 11.19 | 11.55 | 10.99 | 11.10 | 145,459 | -0.16(-1.42%) |
Nov 09, 2018 | 11.60 | 11.60 | 10.96 | 11.26 | 137,400 | -0.27(-2.34%) |
Nov 08, 2018 | 11.57 | 11.60 | 11.39 | 11.53 | 67,375 | -0.06(-0.52%) |
Nov 07, 2018 | 11.67 | 11.78 | 11.57 | 11.59 | 29,620 | +0.02(+0.17%) |
Nov 06, 2018 | 11.45 | 11.76 | 11.44 | 11.57 | 47,602 | +0.08(+0.70%) |
Nov 05, 2018 | 11.77 | 11.86 | 11.43 | 11.49 | 39,563 | -0.24(-2.05%) |
Nov 02, 2018 | 11.76 | 11.89 | 11.56 | 11.73 | 68,500 | +0.00(+0.00%) |
Nov 01, 2018 | 11.60 | 11.83 | 11.50 | 11.73 | 66,751 | +0.15(+1.30%) |
Oct 31, 2018 | 11.88 | 11.89 | 11.55 | 11.58 | 79,423 | -0.15(-1.28%) |
Oct 30, 2018 | 11.51 | 11.79 | 11.43 | 11.73 | 116,693 | +0.20(+1.73%) |
Oct 29, 2018 | 11.78 | 11.78 | 11.30 | 11.53 | 77,382 | -0.10(-0.86%) |
Oct 26, 2018 | 11.46 | 11.85 | 11.46 | 11.63 | 58,300 | -0.02(-0.17%) |
Oct 25, 2018 | 11.71 | 11.83 | 11.43 | 11.65 | 52,454 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.81 | 11.57 | 11.60 | 71,444 | -0.26(-2.19%) |
Oct 23, 2018 | 11.81 | 12.04 | 11.70 | 11.86 | 26,560 | -0.13(-1.08%) |
Oct 22, 2018 | 11.98 | 12.03 | 11.63 | 11.99 | 70,501 | +0.06(+0.50%) |
Oct 19, 2018 | 12.13 | 12.16 | 11.84 | 11.93 | 66,200 | -0.19(-1.57%) |
Oct 18, 2018 | 12.02 | 12.19 | 11.90 | 12.12 | 56,484 | +0.01(+0.08%) |
Oct 17, 2018 | 12.48 | 12.48 | 12.00 | 12.11 | 104,232 | -0.33(-2.65%) |
Oct 16, 2018 | 12.08 | 12.48 | 11.99 | 12.44 | 49,871 | +0.46(+3.84%) |
Oct 15, 2018 | 12.15 | 12.15 | 11.93 | 11.98 | 39,985 | -0.23(-1.88%) |
Oct 12, 2018 | 12.37 | 12.37 | 12.11 | 12.21 | 97,200 | +0.11(+0.91%) |
Oct 11, 2018 | 12.45 | 12.59 | 12.09 | 12.10 | 58,446 | -0.40(-3.20%) |
Oct 10, 2018 | 13.14 | 13.41 | 12.41 | 12.50 | 91,162 | -0.70(-5.30%) |
Oct 09, 2018 | 13.28 | 14.36 | 13.20 | 13.20 | 88,758 | -0.11(-0.83%) |
Oct 08, 2018 | 12.84 | 13.39 | 12.78 | 13.31 | 169,887 | +0.54(+4.23%) |
Oct 05, 2018 | 12.81 | 12.96 | 12.39 | 12.77 | 57,000 | +0.00(+0.00%) |
Oct 04, 2018 | 12.78 | 12.89 | 12.46 | 12.77 | 88,998 | -0.06(-0.47%) |
Oct 03, 2018 | 12.70 | 12.94 | 12.46 | 12.83 | 109,222 | +0.16(+1.26%) |
Oct 02, 2018 | 12.61 | 12.72 | 12.41 | 12.67 | 98,444 | +0.07(+0.56%) |