Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.420 | 7.500 | 7.120 | 7.300 | 2,662,100 | -0.14(-1.88%) |
Dec 28, 2018 | 7.310 | 7.550 | 7.190 | 7.440 | 2,264,300 | +0.13(+1.78%) |
Dec 27, 2018 | 7.490 | 7.490 | 6.870 | 7.310 | 4,726,496 | -0.31(-4.07%) |
Dec 26, 2018 | 7.420 | 7.630 | 7.241 | 7.620 | 3,332,044 | +0.25(+3.39%) |
Dec 24, 2018 | 7.530 | 7.630 | 7.340 | 7.370 | 2,299,500 | -0.30(-3.91%) |
Dec 21, 2018 | 8.390 | 8.400 | 7.590 | 7.670 | 10,233,400 | -0.73(-8.69%) |
Dec 20, 2018 | 8.770 | 8.940 | 8.195 | 8.400 | 5,144,889 | -0.32(-3.67%) |
Dec 19, 2018 | 9.220 | 9.430 | 8.690 | 8.720 | 3,974,945 | -0.47(-5.11%) |
Dec 18, 2018 | 9.540 | 9.750 | 9.080 | 9.190 | 3,420,071 | -0.25(-2.65%) |
Dec 17, 2018 | 10.13 | 10.16 | 9.340 | 9.440 | 4,805,618 | -0.75(-7.36%) |
Dec 14, 2018 | 11.01 | 11.12 | 10.16 | 10.19 | 4,576,400 | -0.95(-8.53%) |
Dec 13, 2018 | 11.29 | 11.45 | 10.97 | 11.14 | 2,251,365 | -0.08(-0.71%) |
Dec 12, 2018 | 11.27 | 11.62 | 11.11 | 11.22 | 3,322,973 | +0.01(+0.09%) |
Dec 11, 2018 | 11.51 | 11.65 | 11.00 | 11.21 | 2,298,167 | -0.14(-1.23%) |
Dec 10, 2018 | 11.51 | 11.68 | 11.08 | 11.35 | 3,807,616 | -0.22(-1.90%) |
Dec 07, 2018 | 11.60 | 11.93 | 11.48 | 11.57 | 2,363,400 | -0.03(-0.26%) |
Dec 06, 2018 | 11.78 | 11.95 | 11.33 | 11.60 | 3,915,343 | -0.46(-3.81%) |
Dec 04, 2018 | 12.17 | 12.55 | 11.97 | 12.06 | 3,504,100 | -0.18(-1.47%) |
Dec 03, 2018 | 11.87 | 12.25 | 11.76 | 12.24 | 2,592,252 | +0.21(+1.75%) |
Nov 30, 2018 | 12.18 | 12.31 | 11.77 | 12.03 | 2,760,800 | -0.12(-0.99%) |
Nov 29, 2018 | 11.84 | 12.53 | 11.69 | 12.15 | 2,887,635 | +0.30(+2.53%) |
Nov 28, 2018 | 11.50 | 11.87 | 11.23 | 11.85 | 2,604,813 | +0.34(+2.95%) |
Nov 27, 2018 | 11.46 | 11.78 | 11.28 | 11.51 | 3,000,693 | -0.15(-1.29%) |
Nov 26, 2018 | 12.57 | 12.64 | 11.55 | 11.66 | 5,111,408 | -0.98(-7.75%) |
Nov 23, 2018 | 12.43 | 12.92 | 12.40 | 12.64 | 1,033,200 | +0.13(+1.04%) |
Nov 21, 2018 | 12.51 | 12.51 | 12.51 | 0 | -0.02(-0.16%) | |
Nov 20, 2018 | 12.49 | 13.02 | 12.32 | 12.53 | 3,222,672 | +0.07(+0.56%) |
Nov 19, 2018 | 12.61 | 12.91 | 12.30 | 12.46 | 3,767,343 | -0.23(-1.81%) |
Nov 16, 2018 | 12.59 | 12.83 | 12.33 | 12.69 | 4,779,200 | -0.04(-0.31%) |
Nov 15, 2018 | 12.83 | 12.94 | 12.28 | 12.73 | 4,426,968 | -0.18(-1.39%) |
Nov 14, 2018 | 13.60 | 13.64 | 12.77 | 12.91 | 6,661,273 | -0.61(-4.51%) |
Nov 13, 2018 | 13.33 | 13.75 | 13.16 | 13.52 | 4,525,428 | +0.34(+2.58%) |
Nov 12, 2018 | 13.49 | 13.66 | 12.99 | 13.18 | 3,775,542 | -0.31(-2.30%) |
Nov 09, 2018 | 13.26 | 13.67 | 12.50 | 13.49 | 6,440,400 | +0.30(+2.27%) |
Nov 08, 2018 | 15.75 | 15.75 | 12.95 | 13.19 | 14,507,873 | -2.84(-17.72%) |
Nov 07, 2018 | 16.80 | 16.98 | 15.66 | 16.03 | 9,077,566 | -1.11(-6.48%) |
Nov 06, 2018 | 16.78 | 17.24 | 16.75 | 17.14 | 3,332,593 | +0.32(+1.90%) |
Nov 05, 2018 | 17.20 | 17.40 | 16.61 | 16.82 | 3,985,095 | -0.36(-2.10%) |
Nov 02, 2018 | 17.21 | 17.74 | 17.01 | 17.18 | 3,172,800 | +0.10(+0.59%) |
Nov 01, 2018 | 17.13 | 17.40 | 16.60 | 17.08 | 3,786,919 | +0.14(+0.83%) |
Oct 31, 2018 | 16.90 | 17.16 | 16.57 | 16.94 | 4,930,471 | +0.24(+1.44%) |
Oct 30, 2018 | 16.40 | 16.92 | 16.14 | 16.70 | 2,907,004 | +0.22(+1.33%) |
Oct 29, 2018 | 16.51 | 17.12 | 16.14 | 16.48 | 4,859,203 | +0.18(+1.10%) |
Oct 26, 2018 | 16.20 | 16.65 | 16.08 | 16.30 | 4,089,800 | -0.33(-1.98%) |
Oct 25, 2018 | 16.49 | 16.82 | 16.04 | 16.63 | 3,675,834 | +0.26(+1.59%) |
Oct 24, 2018 | 18.11 | 18.22 | 16.31 | 16.37 | 5,235,419 | -1.76(-9.71%) |
Oct 23, 2018 | 17.76 | 18.25 | 17.24 | 18.13 | 6,950,422 | +0.07(+0.39%) |
Oct 22, 2018 | 17.48 | 18.12 | 17.41 | 18.06 | 3,174,672 | +0.53(+3.02%) |
Oct 19, 2018 | 17.55 | 18.02 | 17.45 | 17.53 | 3,043,100 | -0.01(-0.06%) |
Oct 18, 2018 | 17.11 | 17.61 | 16.93 | 17.54 | 5,709,528 | +0.49(+2.87%) |
Oct 17, 2018 | 18.40 | 18.50 | 16.75 | 17.05 | 7,160,145 | -1.25(-6.83%) |
Oct 16, 2018 | 17.73 | 18.39 | 17.55 | 18.30 | 5,860,437 | +0.82(+4.69%) |
Oct 15, 2018 | 17.65 | 17.92 | 17.44 | 17.48 | 3,341,272 | -0.03(-0.17%) |
Oct 12, 2018 | 17.34 | 17.83 | 16.99 | 17.51 | 6,319,500 | +0.71(+4.23%) |
Oct 11, 2018 | 17.38 | 17.72 | 16.61 | 16.80 | 3,843,733 | -0.77(-4.38%) |
Oct 10, 2018 | 17.33 | 18.16 | 17.27 | 17.57 | 5,399,371 | -0.03(-0.17%) |
Oct 09, 2018 | 17.02 | 17.84 | 16.82 | 17.60 | 6,041,897 | +0.51(+2.98%) |
Oct 08, 2018 | 17.23 | 17.59 | 16.92 | 17.09 | 2,606,136 | -0.28(-1.61%) |
Oct 05, 2018 | 17.16 | 17.69 | 16.94 | 17.37 | 2,988,900 | +0.21(+1.22%) |
Oct 04, 2018 | 17.32 | 17.57 | 16.84 | 17.16 | 2,941,233 | -0.17(-0.98%) |
Oct 03, 2018 | 17.30 | 17.96 | 17.23 | 17.33 | 5,486,096 | +0.17(+0.99%) |
Oct 02, 2018 | 16.77 | 17.35 | 16.77 | 17.16 | 2,951,992 | +0.24(+1.42%) |