Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.49 | 12.00 | 11.23 | 11.46 | 81,500 | +0.07(+0.61%) |
Dec 28, 2018 | 12.10 | 12.10 | 11.22 | 11.39 | 96,500 | -0.60(-5.00%) |
Dec 27, 2018 | 11.45 | 12.46 | 11.45 | 11.99 | 110,767 | +0.44(+3.81%) |
Dec 26, 2018 | 10.88 | 12.03 | 10.84 | 11.55 | 111,906 | +0.68(+6.26%) |
Dec 24, 2018 | 10.00 | 11.02 | 10.00 | 10.87 | 34,100 | +0.86(+8.59%) |
Dec 21, 2018 | 9.940 | 10.02 | 9.520 | 10.01 | 182,400 | +0.07(+0.70%) |
Dec 20, 2018 | 10.58 | 10.90 | 9.840 | 9.940 | 142,629 | -0.68(-6.40%) |
Dec 19, 2018 | 11.35 | 11.38 | 10.40 | 10.62 | 148,834 | -0.68(-6.02%) |
Dec 18, 2018 | 11.52 | 11.60 | 10.62 | 11.30 | 163,697 | -0.09(-0.79%) |
Dec 17, 2018 | 12.10 | 12.44 | 11.21 | 11.39 | 97,978 | -0.55(-4.61%) |
Dec 14, 2018 | 12.32 | 12.61 | 11.75 | 11.94 | 100,400 | -0.49(-3.94%) |
Dec 13, 2018 | 12.57 | 12.57 | 12.05 | 12.43 | 40,506 | -0.14(-1.11%) |
Dec 12, 2018 | 12.68 | 12.95 | 12.00 | 12.57 | 53,516 | -0.04(-0.32%) |
Dec 11, 2018 | 12.52 | 13.04 | 12.25 | 12.61 | 57,103 | +0.33(+2.69%) |
Dec 10, 2018 | 12.81 | 12.85 | 12.07 | 12.28 | 73,662 | -0.62(-4.81%) |
Dec 07, 2018 | 12.80 | 13.00 | 12.68 | 12.90 | 48,800 | +0.44(+3.53%) |
Dec 06, 2018 | 12.30 | 12.60 | 12.25 | 12.46 | 70,555 | +0.07(+0.56%) |
Dec 04, 2018 | 12.80 | 12.80 | 12.30 | 12.39 | 78,900 | -0.53(-4.10%) |
Dec 03, 2018 | 12.55 | 13.10 | 12.54 | 12.92 | 97,992 | +0.38(+3.03%) |
Nov 30, 2018 | 12.25 | 12.75 | 12.06 | 12.54 | 62,800 | +0.29(+2.37%) |
Nov 29, 2018 | 12.69 | 13.00 | 12.08 | 12.25 | 46,071 | -0.50(-3.92%) |
Nov 28, 2018 | 12.39 | 13.28 | 12.36 | 12.75 | 50,403 | +0.38(+3.07%) |
Nov 27, 2018 | 12.72 | 12.72 | 12.18 | 12.37 | 55,290 | -0.42(-3.28%) |
Nov 26, 2018 | 12.72 | 13.15 | 12.53 | 12.79 | 19,575 | +0.08(+0.67%) |
Nov 23, 2018 | 12.74 | 12.91 | 12.50 | 12.71 | 14,500 | -0.08(-0.66%) |
Nov 21, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Nov 20, 2018 | 13.27 | 13.27 | 12.65 | 12.71 | 15,848 | -0.62(-4.65%) |
Nov 19, 2018 | 12.67 | 13.70 | 12.04 | 13.33 | 54,121 | +0.69(+5.46%) |
Nov 16, 2018 | 12.93 | 12.95 | 12.64 | 12.64 | 27,900 | -0.50(-3.81%) |
Nov 15, 2018 | 12.14 | 13.59 | 12.02 | 13.14 | 56,414 | +0.86(+7.00%) |
Nov 14, 2018 | 13.21 | 13.66 | 12.15 | 12.28 | 27,014 | -0.90(-6.83%) |
Nov 13, 2018 | 13.05 | 13.40 | 12.43 | 13.18 | 38,827 | +0.08(+0.61%) |
Nov 12, 2018 | 12.40 | 13.15 | 11.55 | 13.10 | 91,574 | +0.59(+4.72%) |
Nov 09, 2018 | 13.71 | 14.11 | 12.35 | 12.51 | 94,600 | -1.24(-9.02%) |
Nov 08, 2018 | 13.25 | 13.84 | 13.09 | 13.75 | 47,699 | +0.42(+3.15%) |
Nov 07, 2018 | 13.91 | 14.00 | 13.00 | 13.33 | 39,759 | -0.65(-4.65%) |
Nov 06, 2018 | 13.24 | 14.40 | 13.24 | 13.98 | 57,207 | +0.68(+5.11%) |
Nov 05, 2018 | 13.90 | 13.90 | 12.86 | 13.30 | 47,809 | -0.55(-3.97%) |
Nov 02, 2018 | 13.72 | 14.23 | 13.22 | 13.85 | 60,100 | +0.20(+1.47%) |
Nov 01, 2018 | 12.83 | 13.79 | 12.52 | 13.65 | 45,229 | +0.84(+6.56%) |
Oct 31, 2018 | 10.50 | 12.85 | 10.50 | 12.81 | 77,878 | +1.01(+8.56%) |
Oct 30, 2018 | 10.46 | 11.89 | 10.31 | 11.80 | 77,994 | +1.36(+13.03%) |
Oct 29, 2018 | 10.92 | 11.29 | 10.32 | 10.44 | 41,332 | -0.44(-4.04%) |
Oct 26, 2018 | 10.38 | 11.85 | 9.800 | 10.88 | 90,700 | +0.20(+1.87%) |
Oct 25, 2018 | 9.050 | 10.83 | 8.875 | 10.68 | 84,652 | +1.60(+17.62%) |
Oct 24, 2018 | 9.500 | 9.980 | 8.950 | 9.080 | 66,645 | -0.48(-5.02%) |
Oct 23, 2018 | 9.100 | 9.675 | 8.600 | 9.560 | 134,702 | +0.29(+3.13%) |
Oct 22, 2018 | 9.830 | 10.17 | 9.124 | 9.270 | 81,122 | -0.41(-4.24%) |
Oct 19, 2018 | 10.39 | 11.02 | 9.360 | 9.680 | 55,500 | -0.72(-6.92%) |
Oct 18, 2018 | 10.71 | 10.99 | 10.29 | 10.40 | 37,802 | -0.41(-3.79%) |
Oct 17, 2018 | 11.31 | 11.31 | 10.72 | 10.81 | 25,593 | -0.62(-5.42%) |
Oct 16, 2018 | 11.09 | 11.49 | 10.99 | 11.43 | 77,459 | +0.43(+3.91%) |
Oct 15, 2018 | 10.79 | 11.18 | 10.60 | 11.00 | 65,825 | +0.29(+2.71%) |
Oct 12, 2018 | 11.23 | 11.47 | 10.54 | 10.71 | 82,100 | -0.45(-4.03%) |
Oct 11, 2018 | 11.05 | 11.85 | 11.05 | 11.16 | 71,829 | -0.56(-4.78%) |
Oct 10, 2018 | 12.00 | 12.75 | 11.10 | 11.72 | 224,999 | -0.44(-3.62%) |
Oct 09, 2018 | 13.09 | 13.09 | 12.06 | 12.16 | 67,994 | -0.68(-5.30%) |
Oct 08, 2018 | 12.93 | 12.98 | 12.75 | 12.84 | 50,836 | -0.22(-1.68%) |
Oct 05, 2018 | 13.59 | 13.61 | 12.85 | 13.06 | 58,100 | -0.54(-3.97%) |
Oct 04, 2018 | 14.22 | 14.48 | 13.50 | 13.60 | 38,877 | -0.62(-4.36%) |
Oct 03, 2018 | 14.40 | 14.81 | 14.15 | 14.22 | 38,311 | -0.12(-0.84%) |
Oct 02, 2018 | 14.15 | 14.70 | 14.15 | 14.34 | 32,352 | +0.10(+0.70%) |