Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.638 | 9.734 | 9.461 | 9.684 | 3,788,667 | +0.05(+0.47%) |
Dec 28, 2018 | 9.884 | 9.911 | 9.602 | 9.638 | 3,652,863 | -0.20(-2.04%) |
Dec 27, 2018 | 9.511 | 9.839 | 9.475 | 9.839 | 5,596,784 | +0.17(+1.79%) |
Dec 26, 2018 | 9.329 | 9.684 | 9.220 | 9.666 | 6,306,191 | +0.41(+4.42%) |
Dec 24, 2018 | 9.347 | 9.417 | 9.215 | 9.256 | 3,446,411 | -0.13(-1.36%) |
Dec 21, 2018 | 9.429 | 9.556 | 9.374 | 9.383 | 6,009,546 | -0.03(-0.29%) |
Dec 20, 2018 | 9.520 | 9.675 | 9.356 | 9.411 | 6,452,994 | -0.17(-1.80%) |
Dec 19, 2018 | 9.693 | 9.948 | 9.529 | 9.584 | 7,750,026 | -0.10(-1.03%) |
Dec 18, 2018 | 9.884 | 10.03 | 9.675 | 9.684 | 14,369,288 | -0.17(-1.75%) |
Dec 17, 2018 | 10.05 | 10.05 | 9.825 | 9.857 | 5,214,146 | -0.22(-2.17%) |
Dec 14, 2018 | 9.866 | 10.17 | 9.866 | 10.08 | 3,881,071 | +0.13(+1.28%) |
Dec 13, 2018 | 10.11 | 10.14 | 9.893 | 9.948 | 3,550,079 | -0.11(-1.13%) |
Dec 12, 2018 | 10.14 | 10.28 | 10.04 | 10.06 | 4,761,786 | +0.03(+0.27%) |
Dec 11, 2018 | 10.31 | 10.36 | 10.01 | 10.03 | 4,043,388 | -0.15(-1.51%) |
Dec 10, 2018 | 10.32 | 10.44 | 10.12 | 10.19 | 4,468,234 | -0.12(-1.14%) |
Dec 07, 2018 | 10.37 | 10.45 | 10.08 | 10.31 | 8,427,855 | -0.05(-0.52%) |
Dec 06, 2018 | 10.12 | 10.39 | 10.09 | 10.36 | 6,350,668 | +0.07(+0.70%) |
Dec 04, 2018 | 10.64 | 10.69 | 10.24 | 10.29 | 4,946,447 | -0.39(-3.64%) |
Dec 03, 2018 | 11.00 | 11.01 | 10.59 | 10.68 | 4,564,302 | -0.16(-1.50%) |
Nov 30, 2018 | 10.56 | 10.86 | 10.55 | 10.84 | 3,820,344 | +0.23(+2.13%) |
Nov 29, 2018 | 10.64 | 10.73 | 10.47 | 10.61 | 5,306,706 | -0.02(-0.17%) |
Nov 28, 2018 | 10.50 | 10.64 | 10.36 | 10.63 | 7,436,090 | +0.10(+0.94%) |
Nov 27, 2018 | 10.68 | 10.79 | 10.51 | 10.53 | 7,111,644 | -0.23(-2.10%) |
Nov 26, 2018 | 10.74 | 10.88 | 10.71 | 10.76 | 3,904,518 | +0.12(+1.10%) |
Nov 23, 2018 | 10.56 | 10.76 | 10.56 | 10.64 | 2,203,313 | +0.01(+0.08%) |
Nov 21, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.35 | 10.82 | 10.19 | 10.63 | 10,828,405 | +0.15(+1.47%) |
Nov 19, 2018 | 10.52 | 10.63 | 10.41 | 10.48 | 2,508,346 | -0.08(-0.77%) |
Nov 16, 2018 | 10.38 | 10.62 | 10.36 | 10.56 | 3,126,651 | +0.13(+1.21%) |
Nov 15, 2018 | 10.10 | 10.45 | 10.10 | 10.43 | 3,547,067 | +0.24(+2.40%) |
Nov 14, 2018 | 10.40 | 10.54 | 10.18 | 10.19 | 4,064,694 | -0.10(-0.97%) |
Nov 13, 2018 | 10.29 | 10.42 | 10.19 | 10.29 | 6,577,392 | -0.05(-0.44%) |
Nov 12, 2018 | 10.51 | 10.58 | 10.30 | 10.33 | 5,088,752 | -0.20(-1.89%) |
Nov 09, 2018 | 10.67 | 10.72 | 10.40 | 10.53 | 9,091,680 | -0.14(-1.27%) |
Nov 08, 2018 | 10.58 | 10.71 | 10.57 | 10.67 | 8,346,006 | +0.05(+0.51%) |
Nov 07, 2018 | 10.68 | 10.72 | 10.42 | 10.61 | 6,099,437 | +0.05(+0.43%) |
Nov 06, 2018 | 10.15 | 10.70 | 10.15 | 10.57 | 12,461,996 | +0.36(+3.54%) |
Nov 05, 2018 | 10.25 | 10.35 | 10.07 | 10.21 | 7,677,750 | -0.05(-0.44%) |
Nov 02, 2018 | 10.25 | 10.43 | 10.19 | 10.25 | 5,413,150 | +0.08(+0.80%) |
Nov 01, 2018 | 10.01 | 10.28 | 9.976 | 10.17 | 6,428,435 | +0.22(+2.18%) |
Oct 31, 2018 | 10.12 | 10.26 | 9.935 | 9.953 | 6,176,710 | -0.16(-1.61%) |
Oct 30, 2018 | 9.673 | 10.15 | 9.637 | 10.12 | 7,320,531 | +0.46(+4.78%) |
Oct 29, 2018 | 9.917 | 10.08 | 9.596 | 9.655 | 10,207,080 | -0.24(-2.47%) |
Oct 26, 2018 | 9.582 | 9.994 | 9.361 | 9.899 | 12,498,862 | +0.40(+4.19%) |
Oct 25, 2018 | 9.474 | 9.836 | 9.411 | 9.501 | 12,502,138 | -0.04(-0.38%) |
Oct 24, 2018 | 9.564 | 10.02 | 9.352 | 9.537 | 17,247,904 | -0.04(-0.38%) |
Oct 23, 2018 | 10.54 | 10.54 | 9.076 | 9.573 | 25,603,254 | -1.56(-14.04%) |
Oct 22, 2018 | 11.54 | 11.54 | 11.05 | 11.14 | 5,822,859 | -0.35(-3.07%) |
Oct 19, 2018 | 11.54 | 11.63 | 11.40 | 11.49 | 3,006,297 | -0.05(-0.39%) |
Oct 18, 2018 | 11.57 | 11.68 | 11.33 | 11.54 | 4,128,774 | -0.15(-1.31%) |
Oct 17, 2018 | 11.75 | 11.78 | 11.51 | 11.69 | 3,165,594 | -0.12(-1.00%) |
Oct 16, 2018 | 11.44 | 11.83 | 11.40 | 11.81 | 4,408,048 | +0.41(+3.57%) |
Oct 15, 2018 | 11.38 | 11.55 | 11.38 | 11.40 | 2,836,468 | -0.05(-0.39%) |
Oct 12, 2018 | 11.63 | 11.64 | 11.26 | 11.44 | 4,478,086 | -0.06(-0.55%) |
Oct 11, 2018 | 11.50 | 11.66 | 11.41 | 11.51 | 4,636,402 | +0.01(+0.08%) |
Oct 10, 2018 | 11.79 | 11.86 | 11.49 | 11.50 | 6,047,115 | -0.38(-3.20%) |
Oct 09, 2018 | 12.14 | 12.16 | 11.72 | 11.88 | 7,474,734 | -0.35(-2.88%) |
Oct 08, 2018 | 12.44 | 12.46 | 12.15 | 12.23 | 3,815,647 | -0.23(-1.81%) |
Oct 05, 2018 | 12.50 | 12.65 | 12.38 | 12.46 | 3,507,734 | -0.12(-0.93%) |
Oct 04, 2018 | 12.45 | 12.58 | 12.33 | 12.57 | 2,278,830 | +0.12(+0.94%) |
Oct 03, 2018 | 12.76 | 12.79 | 12.44 | 12.46 | 5,172,790 | -0.25(-1.99%) |
Oct 02, 2018 | 12.70 | 12.78 | 12.62 | 12.71 | 1,663,990 | +0.01(+0.07%) |