Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.558 | 9.558 | 9.341 | 9.558 | 308,862 | +0.05(+0.48%) |
Dec 28, 2018 | 9.477 | 9.956 | 9.396 | 9.513 | 357,630 | +0.06(+0.67%) |
Dec 27, 2018 | 9.386 | 9.802 | 9.169 | 9.450 | 425,617 | -0.10(-1.04%) |
Dec 26, 2018 | 9.133 | 9.576 | 9.097 | 9.549 | 476,774 | +0.46(+5.07%) |
Dec 24, 2018 | 9.160 | 9.359 | 9.043 | 9.088 | 415,355 | -0.17(-1.86%) |
Dec 21, 2018 | 9.278 | 9.368 | 9.124 | 9.260 | 1,387,502 | +0.05(+0.49%) |
Dec 20, 2018 | 9.124 | 9.341 | 9.088 | 9.215 | 674,757 | +0.00(+0.00%) |
Dec 19, 2018 | 9.585 | 9.816 | 9.206 | 9.215 | 962,734 | -0.40(-4.14%) |
Dec 18, 2018 | 9.911 | 10.02 | 9.558 | 9.613 | 881,464 | -0.31(-3.10%) |
Dec 17, 2018 | 9.929 | 10.23 | 9.875 | 9.920 | 809,478 | -0.08(-0.81%) |
Dec 14, 2018 | 9.983 | 10.18 | 9.911 | 10.00 | 1,016,823 | +0.03(+0.27%) |
Dec 13, 2018 | 10.19 | 10.26 | 9.938 | 9.974 | 754,094 | -0.18(-1.78%) |
Dec 12, 2018 | 10.17 | 10.78 | 10.10 | 10.16 | 1,037,716 | +0.13(+1.26%) |
Dec 11, 2018 | 10.40 | 11.10 | 10.02 | 10.03 | 825,630 | -0.20(-1.95%) |
Dec 10, 2018 | 10.65 | 10.67 | 10.23 | 10.23 | 663,528 | -0.41(-3.83%) |
Dec 07, 2018 | 10.80 | 10.92 | 10.58 | 10.63 | 635,639 | -0.13(-1.18%) |
Dec 06, 2018 | 10.62 | 10.82 | 10.56 | 10.76 | 806,957 | -0.05(-0.42%) |
Dec 04, 2018 | 11.40 | 11.49 | 10.75 | 10.81 | 643,380 | -0.69(-5.98%) |
Dec 03, 2018 | 11.80 | 11.83 | 11.43 | 11.49 | 563,527 | +0.02(+0.16%) |
Nov 30, 2018 | 11.33 | 11.52 | 11.33 | 11.48 | 610,315 | +0.08(+0.71%) |
Nov 29, 2018 | 11.46 | 11.57 | 11.35 | 11.39 | 379,075 | -0.13(-1.10%) |
Nov 28, 2018 | 11.41 | 11.59 | 11.22 | 11.52 | 1,109,381 | +0.10(+0.87%) |
Nov 27, 2018 | 11.47 | 11.49 | 11.33 | 11.42 | 545,636 | -0.06(-0.55%) |
Nov 26, 2018 | 11.60 | 11.78 | 11.48 | 11.48 | 596,438 | -0.02(-0.16%) |
Nov 23, 2018 | 11.43 | 11.63 | 11.38 | 11.50 | 199,162 | +0.00(+0.00%) |
Nov 21, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.12(-1.01%) | |
Nov 20, 2018 | 11.76 | 11.81 | 11.50 | 11.62 | 621,315 | -0.20(-1.68%) |
Nov 19, 2018 | 11.82 | 11.91 | 11.72 | 11.82 | 768,078 | +0.00(+0.00%) |
Nov 16, 2018 | 11.76 | 11.92 | 11.76 | 11.82 | 820,094 | -0.11(-0.91%) |
Nov 15, 2018 | 11.57 | 11.95 | 11.55 | 11.93 | 474,406 | +0.32(+2.73%) |
Nov 14, 2018 | 12.02 | 12.05 | 11.58 | 11.61 | 845,946 | -0.31(-2.58%) |
Nov 13, 2018 | 11.89 | 12.08 | 11.84 | 11.92 | 382,559 | +0.07(+0.61%) |
Nov 12, 2018 | 11.95 | 12.12 | 11.84 | 11.85 | 386,289 | -0.17(-1.43%) |
Nov 09, 2018 | 11.76 | 12.06 | 11.76 | 12.02 | 768,561 | +0.20(+1.68%) |
Nov 08, 2018 | 11.67 | 12.01 | 11.58 | 11.82 | 2,132,656 | +0.12(+1.00%) |
Nov 07, 2018 | 11.71 | 12.00 | 11.54 | 11.70 | 2,211,853 | +0.10(+0.86%) |
Nov 06, 2018 | 12.24 | 12.24 | 11.20 | 11.60 | 2,555,118 | -0.70(-5.66%) |
Nov 05, 2018 | 12.47 | 12.52 | 12.27 | 12.30 | 349,498 | -0.18(-1.45%) |
Nov 02, 2018 | 12.43 | 12.52 | 12.29 | 12.48 | 465,007 | +0.09(+0.73%) |
Nov 01, 2018 | 12.19 | 12.42 | 12.15 | 12.39 | 494,016 | +0.29(+2.39%) |
Oct 31, 2018 | 12.14 | 12.22 | 11.99 | 12.10 | 546,686 | +0.13(+1.05%) |
Oct 30, 2018 | 11.81 | 11.97 | 11.75 | 11.97 | 402,019 | +0.19(+1.60%) |
Oct 29, 2018 | 11.88 | 12.13 | 11.72 | 11.79 | 882,653 | +0.04(+0.31%) |
Oct 26, 2018 | 11.60 | 11.81 | 11.45 | 11.75 | 525,077 | +0.04(+0.38%) |
Oct 25, 2018 | 11.32 | 11.75 | 11.20 | 11.71 | 684,457 | +0.43(+3.82%) |
Oct 24, 2018 | 11.92 | 11.92 | 11.27 | 11.27 | 571,994 | -0.73(-6.12%) |
Oct 23, 2018 | 11.87 | 12.13 | 11.83 | 12.01 | 437,213 | -0.06(-0.52%) |
Oct 22, 2018 | 12.35 | 12.41 | 12.02 | 12.07 | 540,271 | -0.23(-1.89%) |
Oct 19, 2018 | 12.41 | 12.48 | 12.17 | 12.31 | 546,723 | -0.05(-0.44%) |
Oct 18, 2018 | 12.47 | 12.83 | 12.14 | 12.36 | 1,034,723 | +0.44(+3.68%) |
Oct 17, 2018 | 11.71 | 12.04 | 11.65 | 11.92 | 558,918 | +0.13(+1.06%) |
Oct 16, 2018 | 11.83 | 11.86 | 11.61 | 11.79 | 621,519 | +0.00(+0.00%) |
Oct 15, 2018 | 11.79 | 11.95 | 11.74 | 11.79 | 570,548 | -0.02(-0.15%) |
Oct 12, 2018 | 12.31 | 12.31 | 11.41 | 11.81 | 564,352 | -0.30(-2.51%) |
Oct 11, 2018 | 12.55 | 12.63 | 12.11 | 12.12 | 590,605 | -0.50(-3.98%) |
Oct 10, 2018 | 12.72 | 12.88 | 12.62 | 12.62 | 406,263 | -0.11(-0.84%) |
Oct 09, 2018 | 12.70 | 12.81 | 12.63 | 12.73 | 625,523 | -0.04(-0.35%) |
Oct 08, 2018 | 12.48 | 12.80 | 12.48 | 12.77 | 305,341 | +0.20(+1.57%) |
Oct 05, 2018 | 12.56 | 12.62 | 12.44 | 12.57 | 826,333 | +0.06(+0.50%) |
Oct 04, 2018 | 12.33 | 12.71 | 12.33 | 12.51 | 841,906 | +0.19(+1.53%) |
Oct 03, 2018 | 11.96 | 12.38 | 11.96 | 12.32 | 390,549 | +0.40(+3.38%) |
Oct 02, 2018 | 11.88 | 12.05 | 11.83 | 11.92 | 260,972 | -0.03(-0.23%) |