Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.803 | 8.953 | 8.426 | 8.677 | 28,976 | -0.12(-1.32%) |
Dec 28, 2018 | 8.687 | 8.793 | 8.687 | 8.793 | 37,359 | +0.18(+2.13%) |
Dec 27, 2018 | 8.455 | 8.648 | 8.455 | 8.610 | 23,207 | +0.08(+0.91%) |
Dec 26, 2018 | 8.271 | 8.610 | 8.252 | 8.532 | 41,128 | +0.32(+3.88%) |
Dec 24, 2018 | 8.397 | 8.523 | 8.213 | 8.213 | 46,259 | -0.35(-4.06%) |
Dec 21, 2018 | 8.262 | 8.561 | 8.213 | 8.561 | 135,156 | +0.23(+2.78%) |
Dec 20, 2018 | 8.619 | 8.619 | 8.213 | 8.329 | 22,818 | -0.34(-3.90%) |
Dec 19, 2018 | 8.407 | 8.876 | 8.407 | 8.668 | 66,755 | +0.30(+3.58%) |
Dec 18, 2018 | 8.494 | 8.549 | 8.117 | 8.368 | 37,764 | -0.08(-0.92%) |
Dec 17, 2018 | 8.919 | 9.029 | 8.262 | 8.445 | 68,335 | -0.45(-5.10%) |
Dec 14, 2018 | 8.938 | 9.030 | 8.735 | 8.900 | 54,021 | -0.01(-0.11%) |
Dec 13, 2018 | 9.073 | 9.083 | 8.755 | 8.909 | 22,371 | -0.14(-1.50%) |
Dec 12, 2018 | 9.083 | 9.180 | 8.996 | 9.044 | 13,641 | +0.02(+0.21%) |
Dec 11, 2018 | 9.247 | 9.663 | 8.745 | 9.025 | 30,846 | -0.17(-1.89%) |
Dec 10, 2018 | 9.315 | 10.67 | 9.120 | 9.199 | 48,911 | +0.09(+0.95%) |
Dec 07, 2018 | 9.586 | 10.15 | 9.083 | 9.112 | 40,774 | -0.44(-4.65%) |
Dec 06, 2018 | 9.663 | 9.663 | 9.305 | 9.557 | 75,191 | -0.01(-0.10%) |
Dec 04, 2018 | 10.13 | 10.33 | 9.547 | 9.566 | 32,598 | -0.67(-6.52%) |
Dec 03, 2018 | 10.17 | 10.36 | 10.00 | 10.23 | 29,840 | +0.28(+2.82%) |
Nov 30, 2018 | 10.15 | 10.19 | 9.953 | 9.953 | 45,224 | -0.11(-1.06%) |
Nov 29, 2018 | 10.03 | 10.19 | 10.03 | 10.06 | 31,694 | +0.00(+0.00%) |
Nov 28, 2018 | 9.972 | 10.08 | 9.904 | 10.06 | 21,838 | +0.09(+0.87%) |
Nov 27, 2018 | 10.11 | 10.14 | 9.885 | 9.972 | 21,761 | -0.14(-1.34%) |
Nov 26, 2018 | 9.914 | 10.47 | 9.914 | 10.11 | 18,363 | +0.00(+0.00%) |
Nov 23, 2018 | 10.23 | 10.23 | 9.769 | 10.11 | 36,428 | -0.04(-0.38%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.15(-1.45%) | |
Nov 20, 2018 | 10.54 | 10.86 | 10.03 | 10.30 | 45,197 | -0.25(-2.34%) |
Nov 19, 2018 | 10.94 | 11.04 | 10.53 | 10.54 | 53,717 | -0.32(-2.94%) |
Nov 16, 2018 | 11.37 | 11.37 | 10.64 | 10.86 | 64,155 | -0.54(-4.71%) |
Nov 15, 2018 | 11.27 | 11.59 | 11.27 | 11.40 | 8,898 | -0.02(-0.15%) |
Nov 14, 2018 | 11.80 | 11.89 | 11.31 | 11.41 | 41,593 | -0.41(-3.43%) |
Nov 13, 2018 | 11.98 | 12.08 | 11.82 | 11.82 | 10,550 | +0.08(+0.65%) |
Nov 12, 2018 | 12.06 | 14.38 | 11.63 | 11.74 | 79,317 | -0.12(-0.97%) |
Nov 09, 2018 | 12.19 | 12.54 | 11.70 | 11.86 | 50,072 | -0.22(-1.83%) |
Nov 08, 2018 | 12.75 | 12.76 | 12.08 | 12.08 | 63,721 | -0.52(-4.11%) |
Nov 07, 2018 | 14.61 | 14.61 | 12.17 | 12.60 | 138,721 | -2.02(-13.84%) |
Nov 06, 2018 | 14.43 | 14.67 | 14.27 | 14.62 | 63,499 | +0.44(+3.11%) |
Nov 05, 2018 | 14.12 | 14.47 | 13.92 | 14.18 | 33,054 | +0.05(+0.34%) |
Nov 02, 2018 | 14.51 | 14.62 | 14.13 | 14.13 | 3,755 | -0.37(-2.58%) |
Nov 01, 2018 | 14.24 | 14.50 | 14.09 | 14.50 | 2,954 | +0.41(+2.93%) |
Oct 31, 2018 | 14.50 | 14.50 | 14.09 | 14.09 | 4,078 | -0.27(-1.90%) |
Oct 30, 2018 | 14.31 | 14.38 | 14.01 | 14.37 | 8,256 | +0.03(+0.24%) |
Oct 29, 2018 | 14.56 | 15.12 | 14.33 | 14.33 | 8,096 | -0.18(-1.25%) |
Oct 26, 2018 | 14.44 | 14.71 | 14.37 | 14.51 | 10,327 | +0.07(+0.46%) |
Oct 25, 2018 | 15.13 | 15.17 | 14.35 | 14.45 | 14,067 | -0.03(-0.20%) |
Oct 24, 2018 | 14.79 | 15.20 | 14.26 | 14.48 | 8,007 | -0.09(-0.59%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.47 | 14.56 | 18,180 | -0.30(-2.00%) |
Oct 22, 2018 | 14.59 | 14.99 | 14.59 | 14.86 | 4,111 | +0.27(+1.84%) |
Oct 19, 2018 | 14.29 | 14.72 | 14.29 | 14.59 | 20,863 | +0.25(+1.74%) |
Oct 18, 2018 | 14.99 | 15.29 | 14.07 | 14.34 | 25,211 | -0.61(-4.10%) |
Oct 17, 2018 | 14.50 | 14.95 | 14.49 | 14.95 | 27,129 | +0.53(+3.65%) |
Oct 16, 2018 | 13.78 | 14.65 | 13.78 | 14.43 | 44,470 | +0.48(+3.44%) |
Oct 15, 2018 | 13.97 | 14.53 | 13.95 | 13.95 | 12,193 | -0.02(-0.14%) |
Oct 12, 2018 | 14.02 | 14.15 | 13.80 | 13.97 | 11,683 | +0.16(+1.18%) |
Oct 11, 2018 | 13.70 | 13.90 | 13.43 | 13.80 | 8,946 | +0.08(+0.56%) |
Oct 10, 2018 | 14.05 | 14.09 | 13.73 | 13.73 | 3,784 | -0.12(-0.90%) |
Oct 09, 2018 | 13.70 | 14.12 | 13.70 | 13.85 | 11,513 | +0.07(+0.49%) |
Oct 08, 2018 | 13.93 | 14.08 | 13.78 | 13.78 | 7,748 | -0.14(-1.03%) |
Oct 05, 2018 | 13.99 | 14.38 | 13.76 | 13.93 | 15,751 | -0.29(-2.02%) |
Oct 04, 2018 | 14.34 | 14.34 | 13.76 | 14.22 | 8,603 | +0.32(+2.27%) |
Oct 03, 2018 | 13.99 | 14.35 | 13.90 | 13.90 | 2,397 | +0.01(+0.07%) |
Oct 02, 2018 | 14.07 | 14.53 | 13.76 | 13.89 | 42,592 | -0.41(-2.85%) |