Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.301 | 5.301 | 4.824 | 5.102 | 620,762 | +0.04(+0.79%) |
Dec 28, 2018 | 5.510 | 5.510 | 4.963 | 5.062 | 665,806 | -0.28(-5.21%) |
Dec 27, 2018 | 5.062 | 5.341 | 4.675 | 5.341 | 679,429 | -0.01(-0.19%) |
Dec 26, 2018 | 4.416 | 5.371 | 4.058 | 5.351 | 1,107,693 | +1.08(+25.41%) |
Dec 24, 2018 | 4.824 | 4.854 | 4.237 | 4.267 | 623,980 | -0.71(-14.20%) |
Dec 21, 2018 | 5.371 | 5.480 | 4.864 | 4.973 | 733,875 | -0.36(-6.72%) |
Dec 20, 2018 | 5.719 | 6.107 | 5.241 | 5.331 | 719,231 | -0.64(-10.67%) |
Dec 19, 2018 | 6.306 | 6.644 | 5.779 | 5.968 | 676,025 | -0.20(-3.23%) |
Dec 18, 2018 | 6.773 | 6.773 | 6.017 | 6.166 | 496,140 | -0.49(-7.32%) |
Dec 17, 2018 | 7.260 | 7.489 | 6.534 | 6.654 | 565,075 | -0.69(-9.35%) |
Dec 14, 2018 | 8.225 | 8.225 | 7.260 | 7.340 | 687,825 | -1.03(-12.35%) |
Dec 13, 2018 | 8.484 | 8.553 | 8.126 | 8.374 | 269,193 | -0.04(-0.47%) |
Dec 12, 2018 | 8.713 | 9.040 | 8.404 | 8.414 | 332,323 | +0.08(+0.95%) |
Dec 11, 2018 | 8.782 | 8.852 | 8.195 | 8.335 | 284,518 | -0.03(-0.36%) |
Dec 10, 2018 | 8.872 | 9.100 | 8.056 | 8.364 | 438,280 | -0.67(-7.38%) |
Dec 07, 2018 | 9.449 | 10.03 | 8.991 | 9.031 | 442,999 | -0.03(-0.33%) |
Dec 06, 2018 | 9.449 | 9.488 | 8.315 | 9.061 | 811,590 | -0.79(-7.98%) |
Dec 04, 2018 | 10.87 | 10.99 | 9.826 | 9.846 | 294,495 | -0.97(-9.01%) |
Dec 03, 2018 | 10.44 | 10.90 | 10.28 | 10.82 | 387,135 | +0.94(+9.57%) |
Nov 30, 2018 | 10.02 | 10.09 | 9.488 | 9.876 | 257,394 | -0.35(-3.40%) |
Nov 29, 2018 | 10.11 | 10.49 | 9.956 | 10.22 | 158,396 | +0.15(+1.48%) |
Nov 28, 2018 | 9.707 | 10.09 | 9.240 | 10.08 | 412,045 | +0.48(+4.97%) |
Nov 27, 2018 | 10.11 | 10.12 | 9.409 | 9.598 | 308,521 | -0.53(-5.21%) |
Nov 26, 2018 | 10.39 | 10.53 | 9.976 | 10.12 | 168,331 | +0.13(+1.29%) |
Nov 23, 2018 | 9.986 | 10.26 | 9.767 | 9.996 | 188,621 | -0.93(-8.55%) |
Nov 21, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.77(+7.53%) | |
Nov 20, 2018 | 11.25 | 11.34 | 9.956 | 10.16 | 558,513 | -1.59(-13.54%) |
Nov 19, 2018 | 11.38 | 12.03 | 11.18 | 11.76 | 328,073 | +0.08(+0.68%) |
Nov 16, 2018 | 12.06 | 12.26 | 11.20 | 11.68 | 323,854 | -0.17(-1.43%) |
Nov 15, 2018 | 11.38 | 11.99 | 11.09 | 11.85 | 221,624 | +0.27(+2.32%) |
Nov 14, 2018 | 12.97 | 12.97 | 11.17 | 11.58 | 822,952 | -0.40(-3.32%) |
Nov 13, 2018 | 12.54 | 13.07 | 11.85 | 11.97 | 497,015 | -0.43(-3.45%) |
Nov 12, 2018 | 14.21 | 14.22 | 12.35 | 12.40 | 324,571 | -1.34(-9.77%) |
Nov 09, 2018 | 13.16 | 14.06 | 12.88 | 13.75 | 298,818 | -0.06(-0.43%) |
Nov 08, 2018 | 14.99 | 15.13 | 13.75 | 13.80 | 222,741 | -1.16(-7.77%) |
Nov 07, 2018 | 15.02 | 15.62 | 14.33 | 14.97 | 279,288 | +0.96(+6.89%) |
Nov 06, 2018 | 14.28 | 14.32 | 13.48 | 14.00 | 236,803 | -0.20(-1.40%) |
Nov 05, 2018 | 13.74 | 14.31 | 13.51 | 14.20 | 557,214 | +1.39(+10.87%) |
Nov 02, 2018 | 13.92 | 14.03 | 12.59 | 12.81 | 548,973 | -0.94(-6.87%) |
Nov 01, 2018 | 13.20 | 13.85 | 12.90 | 13.76 | 324,567 | +0.67(+5.09%) |
Oct 31, 2018 | 12.96 | 13.90 | 12.96 | 13.09 | 321,866 | +0.53(+4.20%) |
Oct 30, 2018 | 11.63 | 12.61 | 11.49 | 12.56 | 126,505 | +0.74(+6.22%) |
Oct 29, 2018 | 13.07 | 13.41 | 11.28 | 11.83 | 379,629 | -1.25(-9.58%) |
Oct 26, 2018 | 13.42 | 13.68 | 12.24 | 13.08 | 258,600 | -0.57(-4.15%) |
Oct 25, 2018 | 14.02 | 14.03 | 13.23 | 13.65 | 291,581 | +0.19(+1.40%) |
Oct 24, 2018 | 16.17 | 16.31 | 13.44 | 13.46 | 501,869 | -2.41(-15.17%) |
Oct 23, 2018 | 16.67 | 16.87 | 15.16 | 15.86 | 517,445 | -1.57(-9.01%) |
Oct 22, 2018 | 18.40 | 18.41 | 17.16 | 17.43 | 180,622 | -0.94(-5.09%) |
Oct 19, 2018 | 18.57 | 19.35 | 18.23 | 18.37 | 106,074 | -0.11(-0.59%) |
Oct 18, 2018 | 18.77 | 19.10 | 18.14 | 18.48 | 222,814 | -1.00(-5.16%) |
Oct 17, 2018 | 20.37 | 20.44 | 19.01 | 19.48 | 144,538 | -1.04(-5.09%) |
Oct 16, 2018 | 20.02 | 20.64 | 19.73 | 20.53 | 86,264 | +0.75(+3.77%) |
Oct 15, 2018 | 19.59 | 20.21 | 19.15 | 19.78 | 103,513 | +0.52(+2.68%) |
Oct 12, 2018 | 20.03 | 20.08 | 18.31 | 19.27 | 308,068 | +0.29(+1.52%) |
Oct 11, 2018 | 20.29 | 20.39 | 18.78 | 18.98 | 161,132 | -1.47(-7.20%) |
Oct 10, 2018 | 22.85 | 22.94 | 20.45 | 20.45 | 137,433 | -2.40(-10.49%) |
Oct 09, 2018 | 21.96 | 23.44 | 21.88 | 22.85 | 88,594 | +1.00(+4.60%) |
Oct 08, 2018 | 21.56 | 22.23 | 20.99 | 21.84 | 59,977 | -0.02(-0.09%) |
Oct 05, 2018 | 21.74 | 22.20 | 21.28 | 21.86 | 55,098 | +0.10(+0.46%) |
Oct 04, 2018 | 22.44 | 22.98 | 21.47 | 21.76 | 123,100 | -0.84(-3.70%) |
Oct 03, 2018 | 21.39 | 22.75 | 21.18 | 22.60 | 110,593 | +1.41(+6.67%) |
Oct 02, 2018 | 21.45 | 21.84 | 20.87 | 21.18 | 36,090 | -0.27(-1.25%) |