Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.050 | 9.310 | 8.900 | 9.300 | 326,400 | +0.33(+3.68%) |
Dec 28, 2018 | 8.500 | 9.250 | 8.500 | 8.970 | 353,800 | +0.48(+5.65%) |
Dec 27, 2018 | 8.100 | 8.610 | 7.920 | 8.490 | 696,676 | +0.32(+3.92%) |
Dec 26, 2018 | 8.390 | 8.510 | 7.840 | 8.170 | 961,264 | -0.13(-1.57%) |
Dec 24, 2018 | 8.030 | 8.500 | 8.000 | 8.300 | 258,100 | +0.18(+2.22%) |
Dec 21, 2018 | 8.740 | 8.800 | 8.020 | 8.120 | 892,900 | -0.48(-5.58%) |
Dec 20, 2018 | 8.630 | 8.850 | 8.330 | 8.600 | 515,466 | -0.02(-0.23%) |
Dec 19, 2018 | 9.200 | 9.420 | 8.300 | 8.620 | 580,578 | -0.58(-6.30%) |
Dec 18, 2018 | 9.510 | 9.620 | 9.100 | 9.200 | 801,272 | -0.22(-2.34%) |
Dec 17, 2018 | 9.550 | 10.00 | 9.200 | 9.420 | 573,428 | -0.22(-2.28%) |
Dec 14, 2018 | 9.750 | 10.25 | 9.395 | 9.640 | 1,053,300 | -0.17(-1.73%) |
Dec 13, 2018 | 12.10 | 12.24 | 9.770 | 9.810 | 754,669 | -2.24(-18.59%) |
Dec 12, 2018 | 12.18 | 12.53 | 12.00 | 12.05 | 1,086,570 | +0.02(+0.17%) |
Dec 11, 2018 | 12.25 | 12.36 | 11.70 | 12.03 | 454,035 | -0.06(-0.50%) |
Dec 10, 2018 | 12.25 | 12.45 | 11.63 | 12.09 | 531,936 | -0.10(-0.82%) |
Dec 07, 2018 | 12.88 | 13.23 | 12.14 | 12.19 | 761,200 | -0.71(-5.50%) |
Dec 06, 2018 | 12.66 | 13.15 | 12.36 | 12.90 | 279,345 | +0.18(+1.42%) |
Dec 04, 2018 | 13.52 | 13.95 | 12.68 | 12.72 | 297,200 | -0.88(-6.47%) |
Dec 03, 2018 | 13.18 | 13.97 | 13.00 | 13.60 | 291,130 | +0.76(+5.92%) |
Nov 30, 2018 | 12.64 | 12.89 | 11.87 | 12.84 | 194,700 | +0.21(+1.66%) |
Nov 29, 2018 | 12.79 | 12.98 | 12.50 | 12.63 | 205,205 | -0.23(-1.79%) |
Nov 28, 2018 | 12.29 | 12.87 | 11.91 | 12.86 | 206,860 | +0.65(+5.32%) |
Nov 27, 2018 | 12.37 | 12.43 | 12.12 | 12.21 | 186,716 | -0.26(-2.09%) |
Nov 26, 2018 | 12.26 | 12.52 | 11.99 | 12.47 | 214,446 | +0.43(+3.57%) |
Nov 23, 2018 | 11.85 | 12.25 | 11.85 | 12.04 | 175,900 | +0.08(+0.67%) |
Nov 21, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.59(+5.19%) | |
Nov 20, 2018 | 11.27 | 11.59 | 11.08 | 11.37 | 153,389 | -0.07(-0.61%) |
Nov 19, 2018 | 11.84 | 11.96 | 11.35 | 11.44 | 203,720 | -0.44(-3.70%) |
Nov 16, 2018 | 11.45 | 11.93 | 11.31 | 11.88 | 268,400 | +0.31(+2.68%) |
Nov 15, 2018 | 10.94 | 11.70 | 10.94 | 11.57 | 236,470 | +0.60(+5.47%) |
Nov 14, 2018 | 11.34 | 11.49 | 10.93 | 10.97 | 436,901 | -0.29(-2.58%) |
Nov 13, 2018 | 11.32 | 11.68 | 11.19 | 11.26 | 219,356 | +0.03(+0.27%) |
Nov 12, 2018 | 11.52 | 11.54 | 11.17 | 11.23 | 279,430 | -0.34(-2.94%) |
Nov 09, 2018 | 11.33 | 11.75 | 10.95 | 11.57 | 298,400 | +0.08(+0.70%) |
Nov 08, 2018 | 11.04 | 11.70 | 11.04 | 11.49 | 301,464 | +0.36(+3.23%) |
Nov 07, 2018 | 11.57 | 11.85 | 10.35 | 11.13 | 1,048,250 | -0.98(-8.09%) |
Nov 06, 2018 | 12.39 | 12.52 | 11.87 | 12.11 | 189,173 | -0.31(-2.50%) |
Nov 05, 2018 | 12.87 | 13.06 | 12.37 | 12.42 | 128,925 | -0.41(-3.20%) |
Nov 02, 2018 | 12.92 | 13.23 | 12.64 | 12.83 | 192,000 | -0.16(-1.23%) |
Nov 01, 2018 | 12.24 | 13.04 | 12.24 | 12.99 | 304,864 | +0.85(+7.00%) |
Oct 31, 2018 | 12.33 | 12.36 | 11.85 | 12.14 | 341,157 | -0.19(-1.54%) |
Oct 30, 2018 | 11.86 | 12.37 | 11.76 | 12.33 | 359,494 | +0.43(+3.61%) |
Oct 29, 2018 | 12.80 | 12.95 | 11.72 | 11.90 | 233,526 | -0.72(-5.71%) |
Oct 26, 2018 | 12.32 | 12.68 | 12.00 | 12.62 | 204,300 | +0.10(+0.80%) |
Oct 25, 2018 | 12.39 | 12.94 | 12.15 | 12.52 | 380,968 | +0.22(+1.79%) |
Oct 24, 2018 | 12.88 | 13.23 | 11.93 | 12.30 | 758,758 | -0.55(-4.28%) |
Oct 23, 2018 | 13.11 | 13.27 | 12.62 | 12.85 | 490,948 | -0.49(-3.67%) |
Oct 22, 2018 | 14.31 | 14.40 | 13.28 | 13.34 | 525,532 | -0.96(-6.71%) |
Oct 19, 2018 | 14.24 | 14.45 | 14.05 | 14.30 | 309,300 | +0.06(+0.42%) |
Oct 18, 2018 | 14.32 | 14.40 | 14.00 | 14.24 | 271,038 | -0.15(-1.04%) |
Oct 17, 2018 | 13.88 | 14.48 | 13.60 | 14.39 | 267,743 | +0.48(+3.45%) |
Oct 16, 2018 | 13.19 | 13.97 | 12.75 | 13.91 | 242,250 | +0.81(+6.18%) |
Oct 15, 2018 | 13.08 | 13.25 | 12.87 | 13.10 | 155,441 | +0.00(+0.00%) |
Oct 12, 2018 | 13.44 | 13.44 | 12.80 | 13.10 | 214,400 | -0.07(-0.53%) |
Oct 11, 2018 | 12.76 | 13.47 | 12.60 | 13.17 | 230,439 | +0.35(+2.73%) |
Oct 10, 2018 | 12.79 | 13.00 | 12.70 | 12.82 | 446,726 | +0.02(+0.16%) |
Oct 09, 2018 | 13.16 | 13.44 | 12.64 | 12.80 | 304,346 | -0.38(-2.88%) |
Oct 08, 2018 | 13.35 | 13.60 | 13.12 | 13.18 | 210,495 | -0.27(-2.01%) |
Oct 05, 2018 | 13.86 | 13.92 | 13.15 | 13.45 | 227,900 | -0.42(-3.03%) |
Oct 04, 2018 | 13.88 | 14.09 | 13.64 | 13.87 | 173,900 | -0.14(-1.00%) |
Oct 03, 2018 | 13.87 | 14.27 | 13.51 | 14.01 | 261,742 | +0.24(+1.74%) |
Oct 02, 2018 | 14.01 | 14.10 | 13.30 | 13.77 | 437,815 | -0.28(-1.99%) |