Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.850 | 9.250 | 8.050 | 8.500 | 32,820 | -0.40(-4.49%) |
Dec 28, 2018 | 9.450 | 9.850 | 8.850 | 8.900 | 42,200 | -1.04(-10.47%) |
Dec 27, 2018 | 8.200 | 10.11 | 8.000 | 9.941 | 95,326 | +1.74(+21.23%) |
Dec 26, 2018 | 8.250 | 8.309 | 7.800 | 8.200 | 18,145 | -0.12(-1.50%) |
Dec 24, 2018 | 8.450 | 8.750 | 8.000 | 8.325 | 13,200 | -0.12(-1.48%) |
Dec 21, 2018 | 8.850 | 9.100 | 7.750 | 8.450 | 34,060 | -0.60(-6.63%) |
Dec 20, 2018 | 9.250 | 9.700 | 8.750 | 9.050 | 15,897 | -0.15(-1.62%) |
Dec 19, 2018 | 10.00 | 10.28 | 9.125 | 9.200 | 19,089 | -0.85(-8.46%) |
Dec 18, 2018 | 10.40 | 10.50 | 9.889 | 10.05 | 8,354 | -0.25(-2.43%) |
Dec 17, 2018 | 9.950 | 10.49 | 9.900 | 10.30 | 7,520 | +0.40(+4.04%) |
Dec 14, 2018 | 10.50 | 10.50 | 9.650 | 9.900 | 18,720 | -0.70(-6.60%) |
Dec 13, 2018 | 11.05 | 11.39 | 10.20 | 10.60 | 10,855 | -0.25(-2.30%) |
Dec 12, 2018 | 11.20 | 11.65 | 10.82 | 10.85 | 22,561 | -0.40(-3.56%) |
Dec 11, 2018 | 11.00 | 11.25 | 10.75 | 11.25 | 6,396 | +0.20(+1.81%) |
Dec 10, 2018 | 11.15 | 11.57 | 10.60 | 11.05 | 14,076 | -0.25(-2.21%) |
Dec 07, 2018 | 11.25 | 11.70 | 11.05 | 11.30 | 5,500 | -0.05(-0.44%) |
Dec 06, 2018 | 11.25 | 11.60 | 10.80 | 11.35 | 9,083 | -0.20(-1.73%) |
Dec 04, 2018 | 11.90 | 12.00 | 11.15 | 11.55 | 13,720 | -0.30(-2.53%) |
Dec 03, 2018 | 12.45 | 12.80 | 11.52 | 11.85 | 12,352 | -0.65(-5.20%) |
Nov 30, 2018 | 12.20 | 12.50 | 11.90 | 12.50 | 5,880 | +0.15(+1.21%) |
Nov 29, 2018 | 12.10 | 12.35 | 11.85 | 12.35 | 5,036 | +0.15(+1.23%) |
Nov 28, 2018 | 12.00 | 12.39 | 12.00 | 12.20 | 6,461 | -0.40(-3.17%) |
Nov 27, 2018 | 12.75 | 13.25 | 12.35 | 12.60 | 5,480 | -0.25(-1.95%) |
Nov 26, 2018 | 12.50 | 13.20 | 12.40 | 12.85 | 8,024 | +0.40(+3.21%) |
Nov 23, 2018 | 12.55 | 13.20 | 12.25 | 12.45 | 3,340 | -0.55(-4.23%) |
Nov 21, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.65(+5.26%) | |
Nov 20, 2018 | 12.60 | 13.00 | 11.90 | 12.35 | 9,413 | +0.10(+0.82%) |
Nov 19, 2018 | 12.50 | 12.80 | 12.25 | 12.25 | 7,601 | -0.65(-5.04%) |
Nov 16, 2018 | 13.50 | 13.60 | 12.75 | 12.90 | 22,780 | -1.20(-8.51%) |
Nov 15, 2018 | 12.55 | 14.10 | 12.55 | 14.10 | 25,789 | +1.35(+10.59%) |
Nov 14, 2018 | 12.50 | 13.25 | 12.50 | 12.75 | 7,441 | +0.25(+2.00%) |
Nov 13, 2018 | 12.95 | 13.20 | 12.50 | 12.50 | 9,819 | -0.50(-3.85%) |
Nov 12, 2018 | 13.25 | 13.40 | 12.50 | 13.00 | 11,034 | -0.25(-1.89%) |
Nov 09, 2018 | 13.60 | 13.60 | 12.55 | 13.25 | 16,380 | -0.45(-3.28%) |
Nov 08, 2018 | 13.25 | 13.70 | 13.25 | 13.70 | 5,170 | +0.30(+2.24%) |
Nov 07, 2018 | 13.55 | 13.70 | 13.30 | 13.40 | 9,156 | -0.20(-1.47%) |
Nov 06, 2018 | 13.05 | 13.70 | 13.00 | 13.60 | 10,490 | +0.50(+3.82%) |
Nov 05, 2018 | 12.75 | 13.30 | 12.39 | 13.10 | 9,638 | +0.45(+3.56%) |
Nov 02, 2018 | 13.10 | 13.75 | 12.55 | 12.65 | 20,440 | -0.50(-3.80%) |
Nov 01, 2018 | 12.40 | 13.50 | 12.40 | 13.15 | 16,343 | +0.75(+6.05%) |
Oct 31, 2018 | 12.30 | 12.80 | 12.12 | 12.40 | 6,349 | +0.10(+0.81%) |
Oct 30, 2018 | 12.55 | 12.70 | 12.00 | 12.30 | 10,042 | +0.20(+1.65%) |
Oct 29, 2018 | 12.05 | 12.80 | 12.00 | 12.10 | 17,318 | +0.05(+0.41%) |
Oct 26, 2018 | 11.85 | 12.40 | 11.50 | 12.05 | 10,300 | +0.10(+0.84%) |
Oct 25, 2018 | 11.60 | 12.10 | 11.55 | 11.95 | 23,622 | +0.45(+3.91%) |
Oct 24, 2018 | 12.35 | 12.75 | 11.50 | 11.50 | 20,493 | -0.75(-6.12%) |
Oct 23, 2018 | 11.85 | 12.75 | 11.75 | 12.25 | 29,180 | +0.45(+3.81%) |
Oct 22, 2018 | 12.60 | 12.60 | 11.65 | 11.80 | 20,302 | -0.95(-7.45%) |
Oct 19, 2018 | 13.05 | 13.05 | 11.85 | 12.75 | 93,000 | +0.45(+3.66%) |
Oct 18, 2018 | 13.85 | 15.00 | 11.95 | 12.30 | 554,258 | -1.17(-8.72%) |
Oct 17, 2018 | 14.80 | 15.15 | 13.09 | 13.47 | 103,349 | -1.33(-8.95%) |
Oct 16, 2018 | 16.75 | 17.50 | 14.35 | 14.80 | 94,693 | -3.95(-21.07%) |
Oct 15, 2018 | 19.15 | 19.35 | 18.45 | 18.75 | 2,661 | -0.55(-2.85%) |
Oct 12, 2018 | 19.10 | 19.50 | 18.57 | 19.30 | 8,260 | +0.30(+1.58%) |
Oct 11, 2018 | 18.70 | 19.49 | 18.55 | 19.00 | 5,643 | -0.15(-0.78%) |
Oct 10, 2018 | 20.50 | 20.50 | 18.75 | 19.15 | 11,846 | -1.28(-6.24%) |
Oct 09, 2018 | 20.45 | 20.55 | 20.30 | 20.43 | 5,704 | -0.27(-1.33%) |
Oct 08, 2018 | 20.20 | 20.85 | 20.20 | 20.70 | 2,942 | +0.30(+1.47%) |
Oct 05, 2018 | 20.50 | 20.75 | 20.40 | 20.40 | 8,460 | -0.35(-1.69%) |
Oct 04, 2018 | 21.00 | 21.40 | 20.75 | 20.75 | 4,857 | -0.05(-0.24%) |
Oct 03, 2018 | 20.75 | 21.75 | 20.10 | 20.80 | 6,961 | +0.20(+0.97%) |
Oct 02, 2018 | 21.00 | 21.55 | 20.48 | 20.60 | 8,224 | -0.80(-3.74%) |