Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.320 | 9.340 | 8.970 | 9.060 | 1,188,300 | -0.21(-2.27%) |
Dec 28, 2018 | 9.110 | 9.420 | 9.060 | 9.270 | 441,700 | +0.19(+2.09%) |
Dec 27, 2018 | 8.830 | 9.090 | 8.660 | 9.080 | 377,686 | +0.12(+1.34%) |
Dec 26, 2018 | 8.450 | 8.990 | 8.210 | 8.960 | 500,889 | +0.55(+6.54%) |
Dec 24, 2018 | 8.180 | 8.410 | 8.030 | 8.410 | 425,400 | +0.14(+1.69%) |
Dec 21, 2018 | 8.480 | 8.660 | 8.140 | 8.270 | 1,767,900 | -0.78(-8.62%) |
Dec 20, 2018 | 9.180 | 9.270 | 8.880 | 9.050 | 452,672 | -0.16(-1.74%) |
Dec 19, 2018 | 9.370 | 9.590 | 9.130 | 9.210 | 478,268 | -0.13(-1.39%) |
Dec 18, 2018 | 9.550 | 9.830 | 9.330 | 9.340 | 673,710 | -0.15(-1.58%) |
Dec 17, 2018 | 9.710 | 9.790 | 9.310 | 9.490 | 1,740,382 | -0.31(-3.16%) |
Dec 14, 2018 | 9.750 | 10.03 | 9.610 | 9.800 | 317,100 | -0.01(-0.10%) |
Dec 13, 2018 | 10.06 | 10.28 | 9.800 | 9.810 | 610,289 | -0.25(-2.49%) |
Dec 12, 2018 | 9.860 | 10.20 | 9.830 | 10.06 | 411,170 | +0.28(+2.86%) |
Dec 11, 2018 | 9.890 | 9.990 | 9.457 | 9.780 | 271,304 | +0.02(+0.20%) |
Dec 10, 2018 | 9.790 | 9.970 | 9.640 | 9.760 | 505,397 | +0.02(+0.21%) |
Dec 07, 2018 | 10.25 | 10.42 | 9.490 | 9.740 | 700,400 | -0.50(-4.88%) |
Dec 06, 2018 | 9.660 | 10.33 | 9.660 | 10.24 | 787,149 | +0.41(+4.17%) |
Dec 04, 2018 | 10.12 | 10.20 | 9.790 | 9.830 | 664,800 | -0.30(-2.96%) |
Dec 03, 2018 | 10.50 | 10.65 | 10.12 | 10.13 | 659,769 | -0.28(-2.69%) |
Nov 30, 2018 | 10.52 | 10.60 | 10.41 | 10.41 | 933,200 | -0.18(-1.70%) |
Nov 29, 2018 | 10.67 | 10.89 | 10.51 | 10.59 | 289,381 | -0.11(-1.03%) |
Nov 28, 2018 | 10.58 | 10.71 | 10.45 | 10.70 | 653,076 | +0.13(+1.23%) |
Nov 27, 2018 | 10.65 | 10.66 | 10.46 | 10.57 | 306,886 | -0.08(-0.75%) |
Nov 26, 2018 | 10.34 | 10.67 | 10.34 | 10.65 | 490,248 | +0.44(+4.31%) |
Nov 23, 2018 | 10.16 | 10.45 | 10.15 | 10.21 | 211,400 | +0.01(+0.10%) |
Nov 21, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.10 | 10.38 | 10.06 | 10.20 | 420,130 | -0.08(-0.78%) |
Nov 19, 2018 | 10.61 | 10.72 | 10.22 | 10.28 | 501,951 | -0.42(-3.93%) |
Nov 16, 2018 | 10.50 | 10.71 | 10.23 | 10.70 | 459,500 | +0.08(+0.75%) |
Nov 15, 2018 | 10.36 | 10.62 | 10.14 | 10.62 | 483,275 | +0.22(+2.12%) |
Nov 14, 2018 | 10.43 | 10.72 | 10.36 | 10.40 | 710,721 | +0.12(+1.17%) |
Nov 13, 2018 | 10.13 | 10.62 | 10.06 | 10.28 | 634,208 | +0.21(+2.09%) |
Nov 12, 2018 | 10.04 | 10.29 | 9.870 | 10.07 | 535,673 | +0.02(+0.20%) |
Nov 09, 2018 | 9.890 | 10.13 | 9.510 | 10.05 | 991,500 | +0.02(+0.20%) |
Nov 08, 2018 | 9.350 | 10.42 | 9.350 | 10.03 | 1,547,418 | +0.57(+6.08%) |
Nov 07, 2018 | 10.00 | 10.12 | 9.270 | 9.455 | 3,055,436 | -2.03(-17.64%) |
Nov 06, 2018 | 11.35 | 11.67 | 11.26 | 11.48 | 1,201,947 | +0.11(+0.97%) |
Nov 05, 2018 | 11.59 | 11.61 | 11.08 | 11.37 | 881,284 | -0.21(-1.81%) |
Nov 02, 2018 | 11.73 | 11.77 | 11.45 | 11.58 | 584,600 | -0.12(-1.03%) |
Nov 01, 2018 | 11.49 | 11.75 | 11.26 | 11.70 | 627,764 | +0.32(+2.81%) |
Oct 31, 2018 | 11.39 | 11.46 | 11.22 | 11.38 | 666,273 | +0.18(+1.61%) |
Oct 30, 2018 | 10.98 | 11.22 | 10.79 | 11.20 | 450,378 | +0.20(+1.82%) |
Oct 29, 2018 | 11.21 | 11.30 | 10.77 | 11.00 | 469,461 | -0.11(-0.99%) |
Oct 26, 2018 | 11.01 | 11.27 | 10.66 | 11.11 | 508,700 | -0.09(-0.80%) |
Oct 25, 2018 | 11.07 | 11.34 | 10.95 | 11.20 | 604,304 | +0.24(+2.19%) |
Oct 24, 2018 | 11.40 | 11.51 | 10.94 | 10.96 | 710,918 | -0.42(-3.69%) |
Oct 23, 2018 | 11.23 | 11.44 | 10.95 | 11.38 | 474,824 | -0.04(-0.35%) |
Oct 22, 2018 | 11.54 | 11.69 | 11.36 | 11.42 | 450,301 | -0.07(-0.61%) |
Oct 19, 2018 | 11.82 | 11.94 | 11.41 | 11.49 | 583,100 | -0.33(-2.79%) |
Oct 18, 2018 | 12.10 | 12.12 | 11.80 | 11.82 | 340,871 | -0.31(-2.56%) |
Oct 17, 2018 | 12.16 | 12.26 | 11.96 | 12.13 | 515,006 | -0.11(-0.90%) |
Oct 16, 2018 | 12.05 | 12.40 | 11.93 | 12.24 | 765,025 | +0.30(+2.51%) |
Oct 15, 2018 | 11.98 | 12.07 | 11.78 | 11.94 | 749,356 | -0.03(-0.25%) |
Oct 12, 2018 | 12.23 | 12.39 | 11.74 | 11.97 | 849,900 | -0.02(-0.17%) |
Oct 11, 2018 | 12.48 | 12.65 | 11.94 | 11.99 | 994,586 | -0.58(-4.61%) |
Oct 10, 2018 | 13.22 | 13.22 | 12.49 | 12.57 | 667,709 | -0.76(-5.70%) |
Oct 09, 2018 | 13.21 | 13.43 | 13.15 | 13.33 | 506,665 | +0.06(+0.45%) |
Oct 08, 2018 | 13.23 | 13.51 | 13.16 | 13.27 | 350,965 | -0.02(-0.15%) |
Oct 05, 2018 | 13.30 | 13.45 | 12.98 | 13.29 | 495,900 | +0.04(+0.30%) |
Oct 04, 2018 | 13.52 | 13.57 | 13.20 | 13.25 | 488,063 | -0.31(-2.29%) |
Oct 03, 2018 | 13.33 | 13.64 | 13.24 | 13.56 | 473,107 | +0.24(+1.80%) |
Oct 02, 2018 | 13.77 | 14.06 | 13.26 | 13.32 | 488,178 | -0.52(-3.76%) |