Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.12 | 10.30 | 9.630 | 10.11 | 169,200 | +0.02(+0.20%) |
Dec 28, 2018 | 9.960 | 10.36 | 9.770 | 10.09 | 65,600 | +0.14(+1.41%) |
Dec 27, 2018 | 9.620 | 9.990 | 9.570 | 9.950 | 75,660 | +0.23(+2.37%) |
Dec 26, 2018 | 9.090 | 9.780 | 9.058 | 9.720 | 74,285 | +0.69(+7.64%) |
Dec 24, 2018 | 9.020 | 9.430 | 9.020 | 9.030 | 42,900 | -0.10(-1.10%) |
Dec 21, 2018 | 9.320 | 9.420 | 9.000 | 9.130 | 196,100 | -0.17(-1.83%) |
Dec 20, 2018 | 9.650 | 9.650 | 9.220 | 9.300 | 67,704 | -0.34(-3.53%) |
Dec 19, 2018 | 9.450 | 9.760 | 9.350 | 9.640 | 69,267 | +0.19(+2.01%) |
Dec 18, 2018 | 9.690 | 9.810 | 9.440 | 9.450 | 68,713 | -0.15(-1.56%) |
Dec 17, 2018 | 9.710 | 9.990 | 9.560 | 9.600 | 74,927 | -0.21(-2.14%) |
Dec 14, 2018 | 10.00 | 10.26 | 9.680 | 9.810 | 51,600 | -0.29(-2.87%) |
Dec 13, 2018 | 10.51 | 10.57 | 10.00 | 10.10 | 51,570 | -0.31(-2.98%) |
Dec 12, 2018 | 10.26 | 10.53 | 10.25 | 10.41 | 70,816 | +0.17(+1.66%) |
Dec 11, 2018 | 10.64 | 10.90 | 10.23 | 10.24 | 85,717 | -0.44(-4.12%) |
Dec 10, 2018 | 11.60 | 11.90 | 10.60 | 10.68 | 100,148 | -0.92(-7.93%) |
Dec 07, 2018 | 12.10 | 12.30 | 11.59 | 11.60 | 78,100 | -0.47(-3.89%) |
Dec 06, 2018 | 12.65 | 12.77 | 12.03 | 12.07 | 105,388 | -0.73(-5.70%) |
Dec 04, 2018 | 13.94 | 13.96 | 12.75 | 12.80 | 47,800 | -1.13(-8.11%) |
Dec 03, 2018 | 13.74 | 13.97 | 13.56 | 13.93 | 57,776 | +0.28(+2.05%) |
Nov 30, 2018 | 13.32 | 13.73 | 13.02 | 13.65 | 71,400 | +0.34(+2.55%) |
Nov 29, 2018 | 13.37 | 13.58 | 13.22 | 13.31 | 23,997 | -0.13(-0.97%) |
Nov 28, 2018 | 12.83 | 13.58 | 12.77 | 13.44 | 47,738 | +0.64(+5.00%) |
Nov 27, 2018 | 12.84 | 13.11 | 12.68 | 12.80 | 50,077 | -0.09(-0.70%) |
Nov 26, 2018 | 13.24 | 13.45 | 12.81 | 12.89 | 104,771 | -0.28(-2.13%) |
Nov 23, 2018 | 13.38 | 13.55 | 13.06 | 13.17 | 23,400 | -0.41(-3.02%) |
Nov 21, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.05(+0.37%) | |
Nov 20, 2018 | 13.80 | 13.97 | 13.51 | 13.53 | 65,099 | -0.39(-2.80%) |
Nov 19, 2018 | 14.02 | 14.07 | 13.79 | 13.92 | 36,453 | -0.13(-0.93%) |
Nov 16, 2018 | 14.17 | 14.31 | 13.82 | 14.05 | 36,300 | -0.25(-1.75%) |
Nov 15, 2018 | 14.16 | 14.45 | 14.01 | 14.30 | 37,943 | +0.12(+0.85%) |
Nov 14, 2018 | 14.63 | 14.85 | 14.16 | 14.18 | 43,613 | -0.30(-2.07%) |
Nov 13, 2018 | 14.47 | 14.85 | 14.37 | 14.48 | 34,882 | +0.01(+0.07%) |
Nov 12, 2018 | 15.11 | 15.64 | 14.44 | 14.47 | 36,461 | -0.65(-4.30%) |
Nov 09, 2018 | 15.54 | 15.54 | 14.78 | 15.12 | 52,900 | -0.41(-2.64%) |
Nov 08, 2018 | 14.81 | 15.59 | 14.73 | 15.53 | 86,670 | +0.74(+5.00%) |
Nov 07, 2018 | 13.86 | 14.83 | 13.80 | 14.79 | 61,945 | +1.04(+7.56%) |
Nov 06, 2018 | 14.20 | 15.00 | 13.63 | 13.75 | 91,877 | -0.06(-0.43%) |
Nov 05, 2018 | 13.49 | 13.84 | 12.84 | 13.81 | 90,325 | +0.39(+2.91%) |
Nov 02, 2018 | 13.62 | 13.77 | 13.25 | 13.42 | 40,800 | -0.18(-1.32%) |
Nov 01, 2018 | 13.20 | 13.66 | 12.97 | 13.60 | 90,070 | +0.60(+4.62%) |
Oct 31, 2018 | 13.11 | 13.25 | 12.97 | 13.00 | 88,164 | +0.01(+0.08%) |
Oct 30, 2018 | 12.95 | 13.16 | 12.46 | 12.99 | 45,372 | +0.04(+0.31%) |
Oct 29, 2018 | 13.00 | 13.09 | 12.77 | 12.95 | 65,557 | +0.06(+0.47%) |
Oct 26, 2018 | 13.10 | 13.28 | 12.76 | 12.89 | 71,400 | -0.40(-3.01%) |
Oct 25, 2018 | 13.32 | 13.77 | 13.05 | 13.29 | 71,357 | +0.04(+0.30%) |
Oct 24, 2018 | 13.59 | 13.90 | 13.23 | 13.25 | 80,399 | -0.35(-2.57%) |
Oct 23, 2018 | 13.45 | 13.76 | 13.26 | 13.60 | 118,963 | -0.29(-2.09%) |
Oct 22, 2018 | 13.86 | 14.06 | 13.67 | 13.89 | 90,919 | +0.00(+0.00%) |
Oct 19, 2018 | 14.15 | 14.29 | 13.60 | 13.89 | 103,900 | -0.24(-1.70%) |
Oct 18, 2018 | 14.52 | 14.62 | 13.86 | 14.13 | 130,601 | -0.39(-2.69%) |
Oct 17, 2018 | 14.67 | 15.04 | 14.23 | 14.52 | 199,169 | -0.09(-0.62%) |
Oct 16, 2018 | 14.48 | 14.83 | 14.10 | 14.61 | 116,060 | +0.21(+1.46%) |
Oct 15, 2018 | 14.40 | 14.55 | 14.19 | 14.40 | 68,803 | +0.03(+0.21%) |
Oct 12, 2018 | 14.41 | 14.63 | 14.19 | 14.37 | 104,100 | +0.17(+1.20%) |
Oct 11, 2018 | 14.47 | 14.69 | 14.13 | 14.20 | 101,019 | -0.35(-2.41%) |
Oct 10, 2018 | 15.60 | 15.74 | 14.53 | 14.55 | 113,138 | -1.13(-7.21%) |
Oct 09, 2018 | 15.42 | 15.89 | 15.42 | 15.68 | 149,463 | +0.24(+1.55%) |
Oct 08, 2018 | 15.62 | 15.75 | 14.93 | 15.44 | 139,596 | -0.18(-1.15%) |
Oct 05, 2018 | 15.72 | 16.01 | 15.56 | 15.62 | 286,800 | -0.11(-0.70%) |
Oct 04, 2018 | 15.85 | 15.85 | 15.50 | 15.73 | 87,275 | -0.12(-0.76%) |
Oct 03, 2018 | 15.76 | 15.96 | 15.61 | 15.85 | 73,626 | +0.12(+0.76%) |
Oct 02, 2018 | 16.05 | 16.05 | 15.64 | 15.73 | 124,914 | -0.27(-1.69%) |