Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.129 | 9.297 | 9.075 | 9.297 | 4,334,346 | +0.20(+2.25%) |
Dec 28, 2018 | 9.066 | 9.280 | 8.942 | 9.093 | 3,500,913 | +0.04(+0.39%) |
Dec 27, 2018 | 8.835 | 9.066 | 8.746 | 9.057 | 4,130,834 | +0.09(+0.99%) |
Dec 26, 2018 | 8.426 | 9.040 | 8.382 | 8.969 | 5,622,800 | +0.60(+7.23%) |
Dec 24, 2018 | 8.524 | 8.649 | 8.364 | 8.364 | 1,824,372 | -0.24(-2.79%) |
Dec 21, 2018 | 8.826 | 9.022 | 8.595 | 8.604 | 4,856,817 | -0.25(-2.81%) |
Dec 20, 2018 | 8.773 | 8.960 | 8.751 | 8.853 | 3,147,111 | -0.06(-0.70%) |
Dec 19, 2018 | 9.146 | 9.226 | 8.826 | 8.915 | 3,508,676 | -0.22(-2.43%) |
Dec 18, 2018 | 9.120 | 9.244 | 9.013 | 9.137 | 2,825,282 | +0.10(+1.08%) |
Dec 17, 2018 | 8.995 | 9.217 | 8.977 | 9.040 | 3,125,353 | +0.00(+0.00%) |
Dec 14, 2018 | 9.075 | 9.342 | 9.000 | 9.040 | 2,558,688 | -0.22(-2.40%) |
Dec 13, 2018 | 9.573 | 9.644 | 9.217 | 9.262 | 3,276,560 | -0.31(-3.25%) |
Dec 12, 2018 | 9.617 | 9.804 | 9.404 | 9.573 | 3,320,245 | +0.12(+1.22%) |
Dec 11, 2018 | 9.564 | 9.755 | 9.409 | 9.457 | 3,553,595 | +0.03(+0.28%) |
Dec 10, 2018 | 9.768 | 9.777 | 9.351 | 9.431 | 4,839,633 | -0.35(-3.55%) |
Dec 07, 2018 | 9.991 | 10.11 | 9.662 | 9.777 | 2,750,958 | -0.22(-2.22%) |
Dec 06, 2018 | 9.768 | 10.02 | 9.600 | 10.000 | 4,147,028 | +0.05(+0.54%) |
Dec 04, 2018 | 10.60 | 10.65 | 9.804 | 9.946 | 5,684,962 | -0.70(-6.59%) |
Dec 03, 2018 | 10.56 | 10.67 | 10.54 | 10.65 | 3,108,539 | +0.24(+2.31%) |
Nov 30, 2018 | 10.36 | 10.48 | 10.36 | 10.41 | 2,894,514 | +0.01(+0.09%) |
Nov 29, 2018 | 10.33 | 10.48 | 10.29 | 10.40 | 2,860,659 | +0.00(+0.00%) |
Nov 28, 2018 | 10.25 | 10.43 | 10.09 | 10.40 | 3,526,786 | +0.22(+2.18%) |
Nov 27, 2018 | 10.34 | 10.44 | 10.16 | 10.18 | 3,599,951 | -0.22(-2.14%) |
Nov 26, 2018 | 10.36 | 10.46 | 10.25 | 10.40 | 3,760,815 | +0.18(+1.74%) |
Nov 23, 2018 | 10.23 | 10.36 | 10.20 | 10.22 | 1,097,480 | -0.12(-1.12%) |
Nov 21, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.11(+1.04%) | |
Nov 20, 2018 | 10.28 | 10.44 | 10.10 | 10.23 | 6,152,357 | -0.24(-2.29%) |
Nov 19, 2018 | 10.73 | 10.74 | 10.06 | 10.47 | 12,949,459 | -0.24(-2.24%) |
Nov 16, 2018 | 10.70 | 10.84 | 10.57 | 10.71 | 3,686,095 | -0.09(-0.82%) |
Nov 15, 2018 | 10.65 | 10.90 | 10.63 | 10.80 | 4,280,918 | +0.06(+0.58%) |
Nov 14, 2018 | 11.25 | 11.25 | 10.67 | 10.74 | 4,351,105 | -0.40(-3.59%) |
Nov 13, 2018 | 10.98 | 11.32 | 10.98 | 11.14 | 2,954,883 | +0.21(+1.95%) |
Nov 12, 2018 | 11.00 | 11.15 | 10.87 | 10.92 | 1,938,959 | -0.10(-0.89%) |
Nov 09, 2018 | 11.35 | 11.43 | 10.96 | 11.02 | 3,182,975 | -0.34(-2.97%) |
Nov 08, 2018 | 10.98 | 11.36 | 10.98 | 11.36 | 3,632,738 | +0.27(+2.40%) |
Nov 07, 2018 | 11.16 | 11.16 | 10.89 | 11.09 | 2,901,592 | -0.04(-0.40%) |
Nov 06, 2018 | 10.95 | 11.20 | 10.92 | 11.14 | 1,642,861 | +0.19(+1.70%) |
Nov 05, 2018 | 10.90 | 11.06 | 10.79 | 10.95 | 1,480,357 | +0.04(+0.41%) |
Nov 02, 2018 | 11.15 | 11.17 | 10.81 | 10.91 | 2,435,496 | -0.18(-1.60%) |
Nov 01, 2018 | 10.90 | 11.18 | 10.87 | 11.08 | 2,638,779 | +0.23(+2.13%) |
Oct 31, 2018 | 10.87 | 11.15 | 10.81 | 10.85 | 4,892,353 | +0.15(+1.41%) |
Oct 30, 2018 | 10.49 | 10.73 | 10.42 | 10.70 | 2,680,142 | +0.23(+2.21%) |
Oct 29, 2018 | 10.48 | 10.69 | 10.37 | 10.47 | 2,861,201 | +0.12(+1.12%) |
Oct 26, 2018 | 10.36 | 10.50 | 10.18 | 10.36 | 3,748,535 | -0.11(-1.02%) |
Oct 25, 2018 | 10.17 | 10.52 | 10.14 | 10.46 | 4,712,743 | +0.34(+3.34%) |
Oct 24, 2018 | 10.74 | 10.76 | 10.12 | 10.12 | 7,262,115 | -0.63(-5.87%) |
Oct 23, 2018 | 10.79 | 10.92 | 10.70 | 10.76 | 6,360,470 | -0.19(-1.71%) |
Oct 22, 2018 | 11.16 | 11.26 | 10.94 | 10.94 | 5,538,327 | -0.12(-1.12%) |
Oct 19, 2018 | 11.11 | 11.30 | 11.00 | 11.07 | 4,015,508 | -0.08(-0.72%) |
Oct 18, 2018 | 11.51 | 11.52 | 11.09 | 11.15 | 3,594,149 | -0.40(-3.46%) |
Oct 17, 2018 | 11.64 | 11.70 | 11.31 | 11.55 | 4,425,766 | +0.29(+2.61%) |
Oct 16, 2018 | 11.05 | 11.33 | 10.93 | 11.25 | 5,251,529 | +0.36(+3.35%) |
Oct 15, 2018 | 10.97 | 10.98 | 10.81 | 10.89 | 3,730,531 | +0.01(+0.08%) |
Oct 12, 2018 | 10.90 | 10.99 | 10.63 | 10.88 | 4,510,640 | +0.13(+1.24%) |
Oct 11, 2018 | 11.04 | 11.06 | 10.73 | 10.75 | 5,149,642 | -0.36(-3.20%) |
Oct 10, 2018 | 11.42 | 11.47 | 11.10 | 11.10 | 2,952,088 | -0.36(-3.18%) |
Oct 09, 2018 | 11.32 | 11.49 | 11.28 | 11.47 | 2,539,989 | +0.08(+0.70%) |
Oct 08, 2018 | 11.45 | 11.45 | 11.22 | 11.39 | 2,148,401 | +0.10(+0.87%) |
Oct 05, 2018 | 11.62 | 11.62 | 11.29 | 11.29 | 3,410,122 | -0.29(-2.53%) |
Oct 04, 2018 | 11.64 | 11.76 | 11.55 | 11.58 | 3,810,995 | -0.12(-1.06%) |
Oct 03, 2018 | 11.64 | 11.75 | 11.50 | 11.71 | 1,696,895 | +0.15(+1.31%) |
Oct 02, 2018 | 11.63 | 11.80 | 11.53 | 11.56 | 3,880,505 | -0.10(-0.84%) |