Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.927 | 9.182 | 8.818 | 8.918 | 3,300 | +0.08(+0.93%) |
Dec 28, 2018 | 8.773 | 8.836 | 8.273 | 8.836 | 14,410 | +0.52(+6.28%) |
Dec 27, 2018 | 8.454 | 8.524 | 7.982 | 8.314 | 24,306 | -0.94(-10.16%) |
Dec 26, 2018 | 8.618 | 9.254 | 8.409 | 9.254 | 16,336 | +0.00(+0.00%) |
Dec 24, 2018 | 8.909 | 9.491 | 8.454 | 9.254 | 10,340 | -0.16(-1.74%) |
Dec 21, 2018 | 9.682 | 9.682 | 8.909 | 9.418 | 8,470 | +0.29(+3.19%) |
Dec 20, 2018 | 9.671 | 9.718 | 8.309 | 9.127 | 13,962 | -0.49(-5.10%) |
Dec 19, 2018 | 9.491 | 9.689 | 9.309 | 9.617 | 2,413 | +0.16(+1.72%) |
Dec 18, 2018 | 9.718 | 9.718 | 9.191 | 9.454 | 1,230 | -0.28(-2.88%) |
Dec 17, 2018 | 9.540 | 9.780 | 9.309 | 9.735 | 3,418 | +0.28(+2.96%) |
Dec 14, 2018 | 10.63 | 10.63 | 9.136 | 9.454 | 16,060 | -1.14(-10.73%) |
Dec 13, 2018 | 10.82 | 10.82 | 10.46 | 10.59 | 3,305 | -0.11(-1.02%) |
Dec 12, 2018 | 11.02 | 11.02 | 10.51 | 10.70 | 5,310 | -0.13(-1.22%) |
Dec 11, 2018 | 10.73 | 11.30 | 10.45 | 10.83 | 13,279 | -0.46(-4.11%) |
Dec 10, 2018 | 10.76 | 11.30 | 10.76 | 11.30 | 1,214 | +0.61(+5.75%) |
Dec 07, 2018 | 10.93 | 10.93 | 10.45 | 10.68 | 1,870 | +0.18(+1.73%) |
Dec 06, 2018 | 10.84 | 10.84 | 10.45 | 10.50 | 2,283 | -0.65(-5.83%) |
Dec 04, 2018 | 11.30 | 11.30 | 10.75 | 11.15 | 880 | +0.30(+2.79%) |
Dec 03, 2018 | 10.46 | 10.85 | 10.46 | 10.85 | 830 | +0.38(+3.67%) |
Nov 30, 2018 | 10.74 | 11.28 | 10.46 | 10.46 | 1,870 | -0.45(-4.16%) |
Nov 29, 2018 | 10.45 | 10.92 | 10.45 | 10.92 | 1,180 | +0.30(+2.80%) |
Nov 28, 2018 | 11.03 | 11.03 | 10.62 | 10.62 | 568 | -0.34(-3.07%) |
Nov 27, 2018 | 10.68 | 10.96 | 10.68 | 10.96 | 416 | +0.27(+2.55%) |
Nov 26, 2018 | 10.47 | 10.68 | 10.45 | 10.68 | 6,105 | +0.17(+1.63%) |
Nov 23, 2018 | 10.29 | 10.73 | 10.06 | 10.51 | 2,750 | +0.20(+1.98%) |
Nov 21, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.17(+1.68%) | |
Nov 20, 2018 | 11.09 | 11.09 | 9.718 | 10.14 | 2,525 | +0.41(+4.22%) |
Nov 19, 2018 | 9.454 | 10.81 | 9.454 | 9.727 | 3,231 | +0.34(+3.58%) |
Nov 16, 2018 | 9.436 | 9.718 | 9.136 | 9.391 | 4,840 | -0.04(-0.39%) |
Nov 15, 2018 | 9.664 | 11.60 | 9.318 | 9.427 | 42,717 | -0.21(-2.17%) |
Nov 14, 2018 | 10.15 | 10.48 | 9.464 | 9.636 | 9,320 | -1.23(-11.30%) |
Nov 13, 2018 | 10.85 | 10.86 | 9.136 | 10.86 | 20,679 | +0.33(+3.10%) |
Nov 12, 2018 | 10.88 | 11.22 | 10.38 | 10.54 | 5,390 | -0.02(-0.17%) |
Nov 09, 2018 | 11.10 | 11.33 | 10.17 | 10.55 | 7,370 | -0.66(-5.92%) |
Nov 08, 2018 | 11.08 | 11.77 | 10.47 | 11.22 | 7,001 | +0.22(+1.98%) |
Nov 07, 2018 | 10.47 | 11.24 | 10.15 | 11.00 | 6,598 | +0.51(+4.85%) |
Nov 06, 2018 | 10.93 | 10.95 | 9.327 | 10.49 | 9,135 | -0.33(-3.03%) |
Nov 05, 2018 | 10.86 | 11.14 | 10.45 | 10.82 | 7,100 | -0.05(-0.42%) |
Nov 02, 2018 | 10.93 | 11.49 | 10.72 | 10.86 | 3,080 | -0.05(-0.42%) |
Nov 01, 2018 | 11.11 | 11.60 | 10.64 | 10.91 | 7,585 | -0.73(-6.25%) |
Oct 31, 2018 | 11.86 | 11.90 | 11.64 | 11.64 | 2,104 | -0.23(-1.92%) |
Oct 30, 2018 | 11.86 | 11.86 | 11.86 | 11.86 | 633 | -0.11(-0.91%) |
Oct 29, 2018 | 11.97 | 11.97 | 11.97 | 1 | +0.00(+0.00%) | |
Oct 26, 2018 | 11.97 | 11.97 | 11.97 | 159 | +0.00(+0.00%) | |
Oct 25, 2018 | 11.97 | 11.98 | 11.90 | 11.97 | 1,530 | -0.09(-0.72%) |
Oct 24, 2018 | 12.03 | 12.06 | 11.99 | 12.06 | 819 | +0.10(+0.86%) |
Oct 23, 2018 | 11.91 | 11.96 | 11.91 | 11.96 | 1,458 | +0.04(+0.37%) |
Oct 22, 2018 | 12.09 | 12.11 | 11.91 | 11.91 | 3,016 | +0.04(+0.33%) |
Oct 19, 2018 | 11.87 | 11.87 | 11.87 | 11.87 | 110 | -0.01(-0.08%) |
Oct 18, 2018 | 11.88 | 11.88 | 11.88 | 11.88 | 251 | -0.30(-2.44%) |
Oct 17, 2018 | 11.91 | 12.18 | 11.91 | 12.18 | 606 | +0.10(+0.81%) |
Oct 16, 2018 | 12.21 | 12.21 | 11.98 | 12.08 | 2,204 | +0.17(+1.45%) |
Oct 15, 2018 | 11.91 | 11.91 | 11.91 | 11.91 | 686 | -0.09(-0.76%) |
Oct 12, 2018 | 12.05 | 12.08 | 12.00 | 12.00 | 1,100 | +0.00(+0.00%) |
Oct 11, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 1,274 | -0.01(-0.08%) |
Oct 10, 2018 | 12.06 | 12.17 | 12.00 | 12.01 | 2,077 | +0.03(+0.23%) |
Oct 09, 2018 | 12.21 | 12.21 | 11.98 | 11.98 | 683 | +0.02(+0.18%) |
Oct 08, 2018 | 11.96 | 11.96 | 11.96 | 11.96 | 500 | -0.21(-1.75%) |
Oct 05, 2018 | 11.96 | 12.17 | 11.96 | 12.17 | 330 | -0.01(-0.12%) |
Oct 04, 2018 | 12.03 | 12.19 | 12.03 | 12.19 | 862 | +0.14(+1.18%) |
Oct 03, 2018 | 12.23 | 12.23 | 12.05 | 12.05 | 3,267 | -0.17(-1.41%) |
Oct 02, 2018 | 12.22 | 12.22 | 12.22 | 12.22 | 284 | +0.06(+0.52%) |