Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.21 | 12.39 | 10.87 | 12.03 | 219,900 | -0.15(-1.23%) |
Dec 28, 2018 | 10.78 | 12.19 | 10.50 | 12.18 | 248,200 | +1.39(+12.88%) |
Dec 27, 2018 | 10.00 | 10.85 | 9.900 | 10.79 | 174,941 | +0.90(+9.10%) |
Dec 26, 2018 | 9.630 | 9.940 | 9.460 | 9.890 | 162,640 | +0.30(+3.13%) |
Dec 24, 2018 | 9.330 | 9.740 | 9.290 | 9.590 | 68,300 | +0.09(+0.95%) |
Dec 21, 2018 | 9.980 | 9.990 | 9.150 | 9.500 | 212,600 | -0.31(-3.16%) |
Dec 20, 2018 | 10.53 | 10.62 | 9.490 | 9.810 | 281,075 | -0.79(-7.45%) |
Dec 19, 2018 | 10.84 | 10.94 | 10.41 | 10.60 | 177,078 | -0.18(-1.67%) |
Dec 18, 2018 | 10.65 | 10.90 | 10.46 | 10.78 | 184,482 | +0.18(+1.70%) |
Dec 17, 2018 | 10.93 | 11.27 | 10.47 | 10.60 | 97,283 | -0.49(-4.42%) |
Dec 14, 2018 | 10.88 | 11.26 | 10.76 | 11.09 | 82,000 | +0.02(+0.18%) |
Dec 13, 2018 | 12.15 | 12.15 | 11.00 | 11.07 | 162,099 | -0.94(-7.83%) |
Dec 12, 2018 | 11.60 | 12.35 | 11.60 | 12.01 | 144,375 | +0.47(+4.07%) |
Dec 11, 2018 | 11.34 | 11.84 | 11.15 | 11.54 | 110,569 | +0.27(+2.40%) |
Dec 10, 2018 | 11.10 | 11.41 | 10.80 | 11.27 | 130,286 | +0.10(+0.90%) |
Dec 07, 2018 | 11.95 | 12.21 | 11.04 | 11.17 | 156,000 | -0.85(-7.07%) |
Dec 06, 2018 | 11.21 | 12.04 | 10.91 | 12.02 | 114,121 | +0.56(+4.89%) |
Dec 04, 2018 | 12.25 | 12.41 | 11.31 | 11.46 | 146,600 | -0.83(-6.75%) |
Dec 03, 2018 | 12.38 | 12.57 | 12.05 | 12.29 | 209,718 | +0.32(+2.67%) |
Nov 30, 2018 | 11.30 | 12.03 | 11.04 | 11.97 | 199,300 | +0.64(+5.65%) |
Nov 29, 2018 | 10.70 | 11.67 | 10.49 | 11.33 | 154,593 | +0.61(+5.69%) |
Nov 28, 2018 | 10.29 | 10.74 | 9.914 | 10.72 | 100,639 | +0.39(+3.78%) |
Nov 27, 2018 | 10.22 | 10.43 | 9.920 | 10.33 | 63,234 | +0.08(+0.78%) |
Nov 26, 2018 | 10.59 | 10.91 | 10.14 | 10.25 | 157,155 | -0.39(-3.67%) |
Nov 23, 2018 | 10.64 | 10.97 | 10.50 | 10.64 | 99,700 | -0.11(-1.02%) |
Nov 21, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.30(+2.87%) | |
Nov 20, 2018 | 9.760 | 10.57 | 9.670 | 10.45 | 110,550 | +0.42(+4.19%) |
Nov 19, 2018 | 11.00 | 11.00 | 9.860 | 10.03 | 234,703 | -0.97(-8.82%) |
Nov 16, 2018 | 10.45 | 11.19 | 10.35 | 11.00 | 121,900 | +0.56(+5.36%) |
Nov 15, 2018 | 10.58 | 10.94 | 10.26 | 10.44 | 206,264 | -0.19(-1.79%) |
Nov 14, 2018 | 11.21 | 11.21 | 10.14 | 10.63 | 186,318 | -0.52(-4.66%) |
Nov 13, 2018 | 11.61 | 12.22 | 11.14 | 11.15 | 155,081 | -0.44(-3.80%) |
Nov 12, 2018 | 13.90 | 14.44 | 11.40 | 11.59 | 516,100 | -2.35(-16.86%) |
Nov 09, 2018 | 11.95 | 14.70 | 11.95 | 13.94 | 427,300 | +1.66(+13.52%) |
Nov 08, 2018 | 12.15 | 12.32 | 11.60 | 12.28 | 135,139 | +0.16(+1.32%) |
Nov 07, 2018 | 11.79 | 12.17 | 11.50 | 12.12 | 181,368 | +0.32(+2.71%) |
Nov 06, 2018 | 12.31 | 12.31 | 11.69 | 11.80 | 198,789 | -0.56(-4.53%) |
Nov 05, 2018 | 12.31 | 12.81 | 12.14 | 12.36 | 117,066 | +0.07(+0.57%) |
Nov 02, 2018 | 12.55 | 12.92 | 12.02 | 12.29 | 71,300 | -0.24(-1.92%) |
Nov 01, 2018 | 12.75 | 12.93 | 11.85 | 12.53 | 187,394 | -0.19(-1.49%) |
Oct 31, 2018 | 12.44 | 12.88 | 12.44 | 12.72 | 107,824 | +0.34(+2.75%) |
Oct 30, 2018 | 12.04 | 12.67 | 12.01 | 12.38 | 84,964 | +0.12(+0.98%) |
Oct 29, 2018 | 12.79 | 12.98 | 12.02 | 12.26 | 80,124 | -0.36(-2.85%) |
Oct 26, 2018 | 13.27 | 13.52 | 12.52 | 12.62 | 127,500 | -0.90(-6.66%) |
Oct 25, 2018 | 13.03 | 14.03 | 12.76 | 13.52 | 135,015 | +0.61(+4.73%) |
Oct 24, 2018 | 12.39 | 13.54 | 12.39 | 12.91 | 182,377 | +0.43(+3.45%) |
Oct 23, 2018 | 12.32 | 12.58 | 11.61 | 12.48 | 196,831 | -0.20(-1.58%) |
Oct 22, 2018 | 12.45 | 12.98 | 12.34 | 12.68 | 103,259 | +0.27(+2.18%) |
Oct 19, 2018 | 12.77 | 12.85 | 12.37 | 12.41 | 78,500 | -0.32(-2.51%) |
Oct 18, 2018 | 13.16 | 13.47 | 12.60 | 12.73 | 83,226 | -0.53(-4.00%) |
Oct 17, 2018 | 13.20 | 13.42 | 12.70 | 13.26 | 126,548 | +0.09(+0.68%) |
Oct 16, 2018 | 12.37 | 13.50 | 12.20 | 13.17 | 116,286 | +0.88(+7.16%) |
Oct 15, 2018 | 12.85 | 12.93 | 12.25 | 12.29 | 190,696 | -0.60(-4.65%) |
Oct 12, 2018 | 12.39 | 13.04 | 12.32 | 12.89 | 209,200 | +0.57(+4.63%) |
Oct 11, 2018 | 12.56 | 12.99 | 12.14 | 12.32 | 184,384 | -0.38(-2.99%) |
Oct 10, 2018 | 13.12 | 13.20 | 12.70 | 12.70 | 153,818 | -0.52(-3.93%) |
Oct 09, 2018 | 12.78 | 13.80 | 12.76 | 13.22 | 190,575 | +0.26(+2.01%) |
Oct 08, 2018 | 13.41 | 13.73 | 12.60 | 12.96 | 305,188 | -0.67(-4.92%) |
Oct 05, 2018 | 13.31 | 13.88 | 13.03 | 13.63 | 304,500 | +0.22(+1.64%) |
Oct 04, 2018 | 13.94 | 13.97 | 12.32 | 13.41 | 483,389 | -0.48(-3.46%) |
Oct 03, 2018 | 16.47 | 16.81 | 13.26 | 13.89 | 865,283 | -2.62(-15.87%) |
Oct 02, 2018 | 17.16 | 17.16 | 15.77 | 16.51 | 313,070 | -0.66(-3.84%) |