Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.05 | 10.28 | 9.510 | 9.910 | 80,400 | -0.13(-1.34%) |
Dec 28, 2018 | 9.720 | 10.27 | 9.500 | 10.04 | 28,000 | +0.44(+4.53%) |
Dec 27, 2018 | 9.700 | 9.980 | 9.010 | 9.610 | 38,170 | -0.09(-0.93%) |
Dec 26, 2018 | 9.430 | 10.02 | 9.380 | 9.700 | 39,590 | +0.33(+3.52%) |
Dec 24, 2018 | 9.280 | 9.465 | 9.210 | 9.370 | 21,700 | -0.01(-0.11%) |
Dec 21, 2018 | 9.790 | 9.830 | 8.810 | 9.380 | 68,700 | -0.44(-4.48%) |
Dec 20, 2018 | 10.20 | 10.34 | 9.760 | 9.820 | 41,719 | -0.40(-3.91%) |
Dec 19, 2018 | 10.38 | 10.72 | 10.13 | 10.22 | 40,625 | -0.17(-1.65%) |
Dec 18, 2018 | 10.65 | 11.11 | 10.39 | 10.39 | 34,133 | -0.22(-2.06%) |
Dec 17, 2018 | 11.12 | 11.40 | 10.52 | 10.61 | 29,935 | -0.61(-5.44%) |
Dec 14, 2018 | 11.40 | 11.49 | 11.07 | 11.22 | 12,600 | -0.29(-2.48%) |
Dec 13, 2018 | 11.59 | 11.60 | 11.27 | 11.51 | 31,344 | +0.03(+0.22%) |
Dec 12, 2018 | 11.28 | 11.68 | 11.17 | 11.48 | 39,911 | +0.21(+1.86%) |
Dec 11, 2018 | 11.03 | 11.45 | 11.03 | 11.27 | 96,012 | +0.33(+3.02%) |
Dec 10, 2018 | 10.92 | 11.30 | 10.50 | 10.94 | 52,353 | -0.05(-0.45%) |
Dec 07, 2018 | 11.72 | 11.94 | 10.77 | 10.99 | 25,200 | -0.76(-6.47%) |
Dec 06, 2018 | 11.71 | 11.97 | 11.10 | 11.75 | 12,676 | -0.15(-1.26%) |
Dec 04, 2018 | 12.35 | 12.35 | 11.75 | 11.90 | 32,800 | -0.44(-3.57%) |
Dec 03, 2018 | 12.26 | 12.69 | 11.83 | 12.34 | 44,579 | +0.18(+1.48%) |
Nov 30, 2018 | 12.72 | 12.98 | 12.16 | 12.16 | 12,000 | -0.56(-4.40%) |
Nov 29, 2018 | 12.65 | 12.91 | 12.65 | 12.72 | 12,386 | -0.06(-0.47%) |
Nov 28, 2018 | 12.90 | 12.98 | 12.71 | 12.78 | 9,806 | -0.07(-0.54%) |
Nov 27, 2018 | 12.45 | 12.89 | 12.33 | 12.85 | 56,314 | +0.25(+1.98%) |
Nov 26, 2018 | 12.80 | 12.80 | 12.58 | 12.60 | 36,271 | -0.11(-0.87%) |
Nov 23, 2018 | 12.46 | 12.99 | 12.46 | 12.71 | 13,600 | +0.08(+0.63%) |
Nov 21, 2018 | 12.63 | 12.63 | 12.63 | 0 | +0.08(+0.64%) | |
Nov 20, 2018 | 12.40 | 12.76 | 12.05 | 12.55 | 25,928 | +0.05(+0.40%) |
Nov 19, 2018 | 12.70 | 12.89 | 12.50 | 12.50 | 24,021 | -0.31(-2.42%) |
Nov 16, 2018 | 12.95 | 13.00 | 12.50 | 12.81 | 90,300 | -0.15(-1.16%) |
Nov 15, 2018 | 12.93 | 13.00 | 12.47 | 12.96 | 42,788 | -0.13(-0.99%) |
Nov 14, 2018 | 13.22 | 13.32 | 12.87 | 13.09 | 48,282 | -0.01(-0.08%) |
Nov 13, 2018 | 12.53 | 13.37 | 12.50 | 13.10 | 34,426 | +0.55(+4.38%) |
Nov 12, 2018 | 13.66 | 13.76 | 12.41 | 12.55 | 84,323 | -1.18(-8.59%) |
Nov 09, 2018 | 13.95 | 13.95 | 13.56 | 13.73 | 39,600 | -0.17(-1.22%) |
Nov 08, 2018 | 13.52 | 13.95 | 13.29 | 13.90 | 57,362 | +0.23(+1.68%) |
Nov 07, 2018 | 13.95 | 14.00 | 13.25 | 13.67 | 37,434 | -0.18(-1.30%) |
Nov 06, 2018 | 13.68 | 13.91 | 13.57 | 13.85 | 46,743 | +0.18(+1.32%) |
Nov 05, 2018 | 13.86 | 14.04 | 13.44 | 13.67 | 40,234 | -0.19(-1.37%) |
Nov 02, 2018 | 13.75 | 14.17 | 13.06 | 13.86 | 144,400 | -0.13(-0.93%) |
Nov 01, 2018 | 12.90 | 14.00 | 12.89 | 13.99 | 107,759 | +1.16(+9.04%) |
Oct 31, 2018 | 12.30 | 12.90 | 12.17 | 12.83 | 29,329 | +0.60(+4.91%) |
Oct 30, 2018 | 11.68 | 12.28 | 11.68 | 12.23 | 18,837 | +0.46(+3.91%) |
Oct 29, 2018 | 11.94 | 11.97 | 11.57 | 11.77 | 48,656 | -0.12(-1.01%) |
Oct 26, 2018 | 11.90 | 12.00 | 11.78 | 11.89 | 56,900 | -0.03(-0.25%) |
Oct 25, 2018 | 11.78 | 12.07 | 11.78 | 11.92 | 19,525 | +0.22(+1.88%) |
Oct 24, 2018 | 12.08 | 12.18 | 11.59 | 11.70 | 40,788 | -0.30(-2.50%) |
Oct 23, 2018 | 12.20 | 12.40 | 11.74 | 12.00 | 59,256 | -0.37(-2.99%) |
Oct 22, 2018 | 12.61 | 12.65 | 12.30 | 12.37 | 8,547 | -0.18(-1.43%) |
Oct 19, 2018 | 12.95 | 12.95 | 12.25 | 12.55 | 14,300 | -0.35(-2.71%) |
Oct 18, 2018 | 13.01 | 13.05 | 12.82 | 12.90 | 18,785 | -0.06(-0.46%) |
Oct 17, 2018 | 12.84 | 13.10 | 12.84 | 12.96 | 22,163 | +0.00(+0.00%) |
Oct 16, 2018 | 12.90 | 13.01 | 12.70 | 12.96 | 53,869 | +0.13(+1.01%) |
Oct 15, 2018 | 12.67 | 12.86 | 12.64 | 12.83 | 18,737 | +0.21(+1.66%) |
Oct 12, 2018 | 12.68 | 12.92 | 12.22 | 12.62 | 43,100 | +0.10(+0.80%) |
Oct 11, 2018 | 12.00 | 12.68 | 12.00 | 12.52 | 25,656 | +0.41(+3.39%) |
Oct 10, 2018 | 12.66 | 12.76 | 12.05 | 12.11 | 45,585 | -0.67(-5.24%) |
Oct 09, 2018 | 12.58 | 12.94 | 12.35 | 12.78 | 27,343 | +0.13(+1.03%) |
Oct 08, 2018 | 13.11 | 13.25 | 12.58 | 12.65 | 25,151 | -0.58(-4.38%) |
Oct 05, 2018 | 13.47 | 13.49 | 13.16 | 13.23 | 41,600 | -0.16(-1.19%) |
Oct 04, 2018 | 13.38 | 13.53 | 13.00 | 13.39 | 29,690 | +0.02(+0.15%) |
Oct 03, 2018 | 13.64 | 13.68 | 13.36 | 13.37 | 24,662 | -0.11(-0.82%) |
Oct 02, 2018 | 13.67 | 13.69 | 13.42 | 13.48 | 27,469 | -0.20(-1.46%) |