Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.610 | 7.390 | 6.520 | 7.190 | 995,900 | +0.59(+8.94%) |
Dec 28, 2018 | 6.680 | 6.910 | 6.290 | 6.600 | 929,600 | -0.02(-0.30%) |
Dec 27, 2018 | 6.820 | 6.890 | 6.190 | 6.620 | 973,611 | -0.26(-3.78%) |
Dec 26, 2018 | 7.300 | 7.300 | 6.590 | 6.880 | 1,634,878 | -0.33(-4.58%) |
Dec 24, 2018 | 7.500 | 7.500 | 7.170 | 7.210 | 444,400 | -0.34(-4.50%) |
Dec 21, 2018 | 8.840 | 8.840 | 7.530 | 7.550 | 925,100 | -1.24(-14.11%) |
Dec 20, 2018 | 9.170 | 9.310 | 8.730 | 8.790 | 593,736 | -0.37(-4.04%) |
Dec 19, 2018 | 9.190 | 9.620 | 9.080 | 9.160 | 488,670 | -0.04(-0.43%) |
Dec 18, 2018 | 9.820 | 9.880 | 8.800 | 9.200 | 781,962 | -0.60(-6.12%) |
Dec 17, 2018 | 9.870 | 10.13 | 9.570 | 9.800 | 587,583 | -0.09(-0.91%) |
Dec 14, 2018 | 10.23 | 10.23 | 9.780 | 9.890 | 836,500 | -0.43(-4.17%) |
Dec 13, 2018 | 10.85 | 10.85 | 10.27 | 10.32 | 346,094 | -0.49(-4.53%) |
Dec 12, 2018 | 11.04 | 11.19 | 10.74 | 10.81 | 376,711 | -0.16(-1.46%) |
Dec 11, 2018 | 11.02 | 11.19 | 10.58 | 10.97 | 283,090 | +0.14(+1.29%) |
Dec 10, 2018 | 10.88 | 10.97 | 10.47 | 10.83 | 435,499 | -0.06(-0.55%) |
Dec 07, 2018 | 10.94 | 11.27 | 10.75 | 10.89 | 430,400 | -0.13(-1.18%) |
Dec 06, 2018 | 11.35 | 11.69 | 10.84 | 11.02 | 807,619 | -0.59(-5.08%) |
Dec 04, 2018 | 11.63 | 11.80 | 11.05 | 11.61 | 476,500 | -0.04(-0.34%) |
Dec 03, 2018 | 11.77 | 11.93 | 11.62 | 11.65 | 354,448 | +0.04(+0.34%) |
Nov 30, 2018 | 11.31 | 11.66 | 11.19 | 11.61 | 326,000 | +0.35(+3.11%) |
Nov 29, 2018 | 11.27 | 11.53 | 10.98 | 11.26 | 383,607 | -0.01(-0.09%) |
Nov 28, 2018 | 11.03 | 11.28 | 10.91 | 11.27 | 386,507 | +0.27(+2.45%) |
Nov 27, 2018 | 11.03 | 11.29 | 10.81 | 11.00 | 388,985 | -0.08(-0.72%) |
Nov 26, 2018 | 11.23 | 11.52 | 10.85 | 11.08 | 774,856 | -0.04(-0.36%) |
Nov 23, 2018 | 10.70 | 11.50 | 10.54 | 11.12 | 347,200 | +0.23(+2.11%) |
Nov 21, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.79(+7.82%) | |
Nov 20, 2018 | 9.660 | 10.15 | 9.320 | 10.10 | 960,492 | +0.39(+4.02%) |
Nov 19, 2018 | 9.630 | 9.880 | 9.180 | 9.710 | 910,322 | +0.00(+0.00%) |
Nov 16, 2018 | 10.05 | 10.52 | 9.210 | 9.710 | 689,900 | -0.42(-4.15%) |
Nov 15, 2018 | 9.740 | 10.24 | 9.550 | 10.13 | 374,226 | +0.33(+3.37%) |
Nov 14, 2018 | 10.26 | 10.26 | 9.590 | 9.800 | 543,453 | -0.34(-3.35%) |
Nov 13, 2018 | 10.45 | 10.82 | 10.12 | 10.14 | 682,697 | -0.32(-3.06%) |
Nov 12, 2018 | 10.60 | 11.05 | 10.21 | 10.46 | 777,156 | -0.10(-0.95%) |
Nov 09, 2018 | 11.76 | 11.97 | 10.49 | 10.56 | 1,371,400 | -1.32(-11.11%) |
Nov 08, 2018 | 12.62 | 12.62 | 10.50 | 11.88 | 946,506 | -0.62(-4.96%) |
Nov 07, 2018 | 12.36 | 12.95 | 12.07 | 12.50 | 713,560 | +0.29(+2.38%) |
Nov 06, 2018 | 11.94 | 12.44 | 11.50 | 12.21 | 1,314,235 | +0.33(+2.78%) |
Nov 05, 2018 | 12.80 | 13.09 | 11.66 | 11.88 | 393,385 | -0.88(-6.90%) |
Nov 02, 2018 | 13.00 | 13.11 | 12.58 | 12.76 | 315,400 | -0.17(-1.31%) |
Nov 01, 2018 | 12.66 | 13.01 | 12.59 | 12.93 | 640,493 | +0.38(+3.03%) |
Oct 31, 2018 | 12.36 | 12.82 | 12.01 | 12.55 | 504,033 | +0.34(+2.78%) |
Oct 30, 2018 | 11.46 | 12.25 | 11.35 | 12.21 | 424,419 | +0.70(+6.08%) |
Oct 29, 2018 | 11.75 | 12.02 | 11.25 | 11.51 | 417,120 | -0.04(-0.35%) |
Oct 26, 2018 | 12.02 | 12.09 | 11.38 | 11.55 | 417,800 | -0.71(-5.79%) |
Oct 25, 2018 | 11.95 | 12.48 | 11.76 | 12.26 | 356,832 | +0.43(+3.63%) |
Oct 24, 2018 | 12.45 | 12.78 | 11.77 | 11.83 | 581,848 | -0.62(-4.98%) |
Oct 23, 2018 | 12.40 | 12.64 | 11.84 | 12.45 | 360,323 | -0.19(-1.50%) |
Oct 22, 2018 | 13.09 | 13.13 | 12.35 | 12.64 | 873,619 | -0.44(-3.36%) |
Oct 19, 2018 | 13.00 | 13.84 | 12.78 | 13.08 | 778,600 | +0.30(+2.35%) |
Oct 18, 2018 | 12.50 | 12.87 | 12.30 | 12.78 | 552,235 | +0.19(+1.51%) |
Oct 17, 2018 | 12.42 | 12.76 | 12.22 | 12.59 | 450,779 | +0.16(+1.29%) |
Oct 16, 2018 | 12.19 | 12.49 | 11.95 | 12.43 | 364,990 | +0.31(+2.56%) |
Oct 15, 2018 | 11.68 | 12.42 | 11.60 | 12.12 | 471,085 | +0.44(+3.77%) |
Oct 12, 2018 | 11.46 | 11.83 | 11.24 | 11.68 | 541,000 | +0.54(+4.85%) |
Oct 11, 2018 | 11.47 | 11.73 | 11.13 | 11.14 | 464,342 | -0.46(-3.97%) |
Oct 10, 2018 | 12.10 | 12.28 | 11.57 | 11.60 | 391,755 | -0.49(-4.05%) |
Oct 09, 2018 | 11.84 | 12.34 | 11.84 | 12.09 | 364,199 | +0.19(+1.60%) |
Oct 08, 2018 | 12.36 | 12.79 | 11.62 | 11.90 | 588,354 | -0.53(-4.26%) |
Oct 05, 2018 | 12.58 | 13.03 | 12.33 | 12.43 | 731,400 | -0.20(-1.58%) |
Oct 04, 2018 | 12.52 | 13.29 | 12.06 | 12.63 | 723,449 | -0.02(-0.16%) |
Oct 03, 2018 | 11.59 | 13.00 | 11.42 | 12.65 | 1,021,038 | +1.15(+10.00%) |
Oct 02, 2018 | 11.60 | 11.75 | 11.22 | 11.50 | 627,035 | -0.15(-1.29%) |