Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.560 | 9.304 | 8.312 | 9.304 | 10,898 | +0.74(+8.70%) |
Dec 28, 2018 | 8.188 | 9.180 | 8.064 | 8.560 | 20,466 | -0.12(-1.41%) |
Dec 27, 2018 | 7.443 | 8.808 | 7.071 | 8.683 | 12,114 | +1.08(+14.18%) |
Dec 26, 2018 | 9.924 | 10.17 | 6.990 | 7.605 | 18,638 | -2.82(-27.02%) |
Dec 24, 2018 | 9.924 | 10.67 | 9.676 | 10.42 | 3,748 | +0.12(+1.21%) |
Dec 21, 2018 | 10.67 | 10.92 | 9.924 | 10.30 | 6,795 | -0.12(-1.19%) |
Dec 20, 2018 | 10.79 | 10.89 | 9.676 | 10.42 | 9,597 | -0.25(-2.33%) |
Dec 19, 2018 | 10.54 | 10.79 | 9.924 | 10.67 | 2,722 | +0.33(+3.24%) |
Dec 18, 2018 | 10.79 | 11.04 | 9.676 | 10.33 | 13,882 | -0.21(-2.00%) |
Dec 17, 2018 | 10.79 | 11.16 | 10.54 | 10.54 | 4,059 | -0.12(-1.16%) |
Dec 14, 2018 | 10.92 | 10.92 | 10.30 | 10.67 | 6,384 | -0.18(-1.66%) |
Dec 13, 2018 | 10.92 | 11.41 | 10.42 | 10.85 | 4,183 | -0.07(-0.62%) |
Dec 12, 2018 | 11.04 | 11.41 | 10.67 | 10.92 | 3,040 | +0.37(+3.53%) |
Dec 11, 2018 | 10.42 | 11.66 | 10.42 | 10.54 | 10,402 | +0.12(+1.19%) |
Dec 10, 2018 | 12.53 | 12.53 | 10.17 | 10.42 | 7,351 | -1.61(-13.40%) |
Dec 07, 2018 | 12.53 | 12.65 | 12.03 | 12.03 | 5,828 | -0.37(-3.00%) |
Dec 06, 2018 | 12.65 | 13.03 | 12.41 | 12.41 | 7,398 | -0.50(-3.85%) |
Dec 04, 2018 | 13.15 | 13.34 | 12.78 | 12.90 | 5,110 | -0.25(-1.89%) |
Dec 03, 2018 | 13.52 | 13.52 | 12.78 | 13.15 | 2,453 | +0.00(+0.00%) |
Nov 30, 2018 | 14.02 | 14.02 | 12.78 | 13.15 | 4,876 | -0.50(-3.64%) |
Nov 29, 2018 | 13.65 | 13.89 | 13.40 | 13.65 | 1,970 | +0.00(+0.00%) |
Nov 28, 2018 | 13.77 | 13.89 | 13.03 | 13.65 | 2,650 | +0.31(+2.29%) |
Nov 27, 2018 | 13.83 | 13.83 | 13.03 | 13.34 | 1,584 | -0.43(-3.12%) |
Nov 26, 2018 | 13.65 | 14.02 | 13.40 | 13.77 | 2,049 | +0.25(+1.83%) |
Nov 23, 2018 | 13.89 | 13.89 | 13.03 | 13.52 | 1,354 | -0.37(-2.68%) |
Nov 21, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.87(+6.67%) | |
Nov 20, 2018 | 13.52 | 13.71 | 13.03 | 13.03 | 3,811 | -0.50(-3.67%) |
Nov 19, 2018 | 14.27 | 14.57 | 13.52 | 13.52 | 5,509 | -0.74(-5.22%) |
Nov 16, 2018 | 14.02 | 14.76 | 13.89 | 14.27 | 8,512 | +0.37(+2.68%) |
Nov 15, 2018 | 13.65 | 14.27 | 13.27 | 13.89 | 5,957 | +0.62(+4.67%) |
Nov 14, 2018 | 13.15 | 13.27 | 12.78 | 13.27 | 3,398 | +0.12(+0.94%) |
Nov 13, 2018 | 13.03 | 13.40 | 12.90 | 13.15 | 1,107 | +0.24(+1.85%) |
Nov 12, 2018 | 14.27 | 14.27 | 12.53 | 12.91 | 6,727 | -1.36(-9.50%) |
Nov 09, 2018 | 13.03 | 14.27 | 13.03 | 14.27 | 6,335 | +1.12(+8.49%) |
Nov 08, 2018 | 13.52 | 13.52 | 13.03 | 13.15 | 3,410 | -0.74(-5.36%) |
Nov 07, 2018 | 13.65 | 13.89 | 13.03 | 13.89 | 2,147 | +0.87(+6.67%) |
Nov 06, 2018 | 13.65 | 13.65 | 13.03 | 13.03 | 3,264 | -0.74(-5.41%) |
Nov 05, 2018 | 13.52 | 13.77 | 13.03 | 13.77 | 1,863 | +0.50(+3.74%) |
Nov 02, 2018 | 13.40 | 13.52 | 12.65 | 13.27 | 4,691 | -0.12(-0.93%) |
Nov 01, 2018 | 13.03 | 14.20 | 12.65 | 13.40 | 14,780 | +0.50(+3.85%) |
Oct 31, 2018 | 12.65 | 13.03 | 12.53 | 12.90 | 3,981 | +0.25(+1.96%) |
Oct 30, 2018 | 13.32 | 13.32 | 12.53 | 12.65 | 3,262 | -0.25(-1.92%) |
Oct 29, 2018 | 13.52 | 13.94 | 12.65 | 12.90 | 6,070 | -0.37(-2.80%) |
Oct 26, 2018 | 13.27 | 13.65 | 13.03 | 13.27 | 5,223 | -0.12(-0.93%) |
Oct 25, 2018 | 13.52 | 14.76 | 13.27 | 13.40 | 4,509 | +0.00(+0.00%) |
Oct 24, 2018 | 14.14 | 14.14 | 13.40 | 13.40 | 5,763 | -0.99(-6.90%) |
Oct 23, 2018 | 14.02 | 14.51 | 13.15 | 14.39 | 9,782 | +0.12(+0.87%) |
Oct 22, 2018 | 13.77 | 16.00 | 13.52 | 14.27 | 27,439 | +0.50(+3.60%) |
Oct 19, 2018 | 14.27 | 14.27 | 13.27 | 13.77 | 3,812 | -0.50(-3.48%) |
Oct 18, 2018 | 14.51 | 14.57 | 13.65 | 14.27 | 4,827 | -0.62(-4.17%) |
Oct 17, 2018 | 13.89 | 14.89 | 13.65 | 14.89 | 5,736 | +1.36(+10.09%) |
Oct 16, 2018 | 13.52 | 13.89 | 13.40 | 13.52 | 2,416 | +0.00(+0.00%) |
Oct 15, 2018 | 13.27 | 14.14 | 13.18 | 13.52 | 5,607 | +0.37(+2.83%) |
Oct 12, 2018 | 13.52 | 13.52 | 13.15 | 13.15 | 4,917 | -0.12(-0.93%) |
Oct 11, 2018 | 13.65 | 13.89 | 13.15 | 13.27 | 4,197 | -0.37(-2.73%) |
Oct 10, 2018 | 13.65 | 14.14 | 13.27 | 13.65 | 7,307 | +0.00(+0.00%) |
Oct 09, 2018 | 13.77 | 13.89 | 13.65 | 13.65 | 3,394 | -0.12(-0.90%) |
Oct 08, 2018 | 14.02 | 14.14 | 13.65 | 13.77 | 2,698 | -0.50(-3.48%) |
Oct 05, 2018 | 14.39 | 14.64 | 13.65 | 14.27 | 5,957 | +0.12(+0.88%) |
Oct 04, 2018 | 14.64 | 14.76 | 14.02 | 14.14 | 3,502 | -0.50(-3.39%) |
Oct 03, 2018 | 14.51 | 14.76 | 13.03 | 14.64 | 10,685 | +0.12(+0.85%) |
Oct 02, 2018 | 15.38 | 15.38 | 14.39 | 14.51 | 7,666 | -0.62(-4.10%) |