Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.55 | 11.09 | 9.630 | 11.09 | 20,100 | +0.79(+7.67%) |
Dec 28, 2018 | 10.60 | 10.60 | 8.590 | 10.30 | 5,900 | -0.03(-0.29%) |
Dec 27, 2018 | 9.850 | 10.33 | 8.760 | 10.33 | 8,896 | +0.85(+8.97%) |
Dec 26, 2018 | 9.630 | 9.740 | 8.420 | 9.480 | 5,685 | -0.38(-3.85%) |
Dec 24, 2018 | 8.590 | 9.860 | 8.590 | 9.860 | 500 | +1.90(+23.87%) |
Dec 21, 2018 | 8.000 | 8.060 | 7.800 | 7.960 | 6,900 | -0.04(-0.50%) |
Dec 20, 2018 | 8.828 | 8.828 | 8.000 | 8.000 | 13,106 | -0.80(-9.09%) |
Dec 19, 2018 | 9.230 | 10.60 | 8.500 | 8.800 | 7,566 | -0.43(-4.66%) |
Dec 18, 2018 | 10.17 | 10.30 | 9.100 | 9.230 | 4,888 | -0.08(-0.86%) |
Dec 17, 2018 | 10.39 | 10.39 | 9.000 | 9.310 | 3,444 | -0.29(-3.02%) |
Dec 14, 2018 | 10.74 | 10.75 | 8.660 | 9.600 | 2,200 | -1.15(-10.70%) |
Dec 13, 2018 | 8.940 | 11.00 | 8.940 | 10.75 | 6,515 | +1.75(+19.44%) |
Dec 12, 2018 | 8.050 | 9.000 | 8.050 | 9.000 | 18,816 | +1.18(+15.10%) |
Dec 11, 2018 | 7.960 | 7.960 | 7.818 | 7.819 | 678 | -0.13(-1.65%) |
Dec 10, 2018 | 8.800 | 8.900 | 7.620 | 7.950 | 14,792 | -0.59(-6.91%) |
Dec 07, 2018 | 8.510 | 8.680 | 8.510 | 8.540 | 2,600 | -0.26(-2.92%) |
Dec 06, 2018 | 8.870 | 8.990 | 7.702 | 8.797 | 15,829 | +0.30(+3.50%) |
Dec 04, 2018 | 9.100 | 9.100 | 7.590 | 8.500 | 40,700 | -1.45(-14.57%) |
Dec 03, 2018 | 10.60 | 10.60 | 9.599 | 9.950 | 10,008 | -0.65(-6.13%) |
Nov 30, 2018 | 11.95 | 12.00 | 10.51 | 10.60 | 13,400 | -1.80(-14.52%) |
Nov 29, 2018 | 12.40 | 12.40 | 12.40 | 10 | +0.00(+0.00%) | |
Nov 28, 2018 | 12.42 | 12.42 | 11.95 | 12.40 | 3,570 | -0.02(-0.16%) |
Nov 27, 2018 | 12.01 | 12.42 | 12.01 | 12.42 | 324 | +0.47(+3.93%) |
Nov 26, 2018 | 11.95 | 11.95 | 11.95 | 249 | +0.00(+0.00%) | |
Nov 23, 2018 | 11.96 | 12.05 | 11.95 | 11.95 | 1,400 | -0.05(-0.42%) |
Nov 21, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.10(-0.83%) | |
Nov 20, 2018 | 12.08 | 12.28 | 12.07 | 12.10 | 1,174 | -0.01(-0.08%) |
Nov 19, 2018 | 12.11 | 12.11 | 12.11 | 12.11 | 375 | -0.51(-4.04%) |
Nov 16, 2018 | 12.26 | 12.62 | 12.26 | 12.62 | 400 | +0.14(+1.12%) |
Nov 15, 2018 | 12.60 | 12.60 | 12.48 | 12.48 | 441 | -0.01(-0.08%) |
Nov 14, 2018 | 12.20 | 12.49 | 12.20 | 12.49 | 533 | +0.26(+2.13%) |
Nov 13, 2018 | 12.12 | 12.23 | 12.12 | 12.23 | 838 | +0.08(+0.66%) |
Nov 12, 2018 | 12.12 | 12.15 | 12.12 | 12.15 | 625 | +0.08(+0.66%) |
Nov 09, 2018 | 12.07 | 12.21 | 12.07 | 12.07 | 900 | -0.10(-0.82%) |
Nov 08, 2018 | 11.95 | 12.50 | 11.95 | 12.17 | 1,958 | -0.67(-5.22%) |
Nov 07, 2018 | 12.00 | 12.84 | 12.00 | 12.84 | 387 | +0.88(+7.36%) |
Nov 06, 2018 | 11.80 | 11.96 | 11.80 | 11.96 | 2,505 | -0.24(-1.97%) |
Nov 05, 2018 | 12.04 | 12.20 | 11.81 | 12.20 | 556 | -0.03(-0.25%) |
Nov 02, 2018 | 12.40 | 12.50 | 12.23 | 12.23 | 1,100 | -0.27(-2.16%) |
Nov 01, 2018 | 12.35 | 12.50 | 12.35 | 12.50 | 3,649 | +0.20(+1.63%) |
Oct 31, 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 648 | -0.18(-1.44%) |
Oct 30, 2018 | 12.48 | 12.48 | 12.48 | 4 | +0.00(+0.00%) | |
Oct 29, 2018 | 12.36 | 12.50 | 12.30 | 12.48 | 1,491 | +0.13(+1.05%) |
Oct 26, 2018 | 12.35 | 12.41 | 12.30 | 12.35 | 2,900 | +0.00(+0.00%) |
Oct 25, 2018 | 12.32 | 12.40 | 12.32 | 12.35 | 2,027 | +0.03(+0.24%) |
Oct 24, 2018 | 12.54 | 12.54 | 12.22 | 12.32 | 7,455 | -0.28(-2.21%) |
Oct 23, 2018 | 13.00 | 13.00 | 12.50 | 12.60 | 5,557 | -0.32(-2.49%) |
Oct 22, 2018 | 12.65 | 12.95 | 12.65 | 12.92 | 5,552 | +0.42(+3.36%) |
Oct 19, 2018 | 12.60 | 12.66 | 12.23 | 12.50 | 5,000 | -0.14(-1.11%) |
Oct 18, 2018 | 12.66 | 12.66 | 12.64 | 12.64 | 648 | +0.04(+0.32%) |
Oct 17, 2018 | 12.80 | 12.80 | 12.60 | 12.60 | 2,022 | +0.00(+0.00%) |
Oct 16, 2018 | 12.80 | 12.80 | 12.60 | 12.60 | 3,257 | -0.10(-0.79%) |
Oct 15, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 407 | +0.00(+0.00%) |
Oct 12, 2018 | 12.79 | 12.96 | 12.70 | 12.70 | 3,900 | +0.09(+0.75%) |
Oct 11, 2018 | 12.73 | 12.75 | 12.57 | 12.61 | 6,176 | -0.01(-0.11%) |
Oct 10, 2018 | 12.41 | 13.00 | 12.41 | 12.62 | 2,276 | +0.22(+1.77%) |
Oct 09, 2018 | 12.81 | 12.96 | 12.40 | 12.40 | 1,475 | -0.43(-3.32%) |
Oct 08, 2018 | 12.58 | 12.84 | 12.58 | 12.83 | 3,456 | -0.04(-0.31%) |
Oct 05, 2018 | 12.92 | 12.96 | 12.81 | 12.87 | 2,500 | -0.16(-1.27%) |
Oct 04, 2018 | 12.96 | 13.03 | 12.82 | 13.03 | 2,552 | +0.05(+0.39%) |
Oct 03, 2018 | 12.96 | 12.98 | 12.82 | 12.98 | 2,812 | -0.02(-0.15%) |
Oct 02, 2018 | 12.79 | 13.03 | 12.67 | 13.00 | 3,653 | +0.55(+4.42%) |