Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.270 | 9.680 | 8.900 | 9.570 | 8,400 | +0.48(+5.28%) |
Dec 28, 2018 | 8.710 | 9.130 | 8.690 | 9.090 | 7,700 | +0.46(+5.33%) |
Dec 27, 2018 | 9.190 | 9.323 | 8.360 | 8.630 | 13,908 | -0.62(-6.70%) |
Dec 26, 2018 | 9.400 | 9.710 | 9.150 | 9.250 | 15,871 | +0.04(+0.43%) |
Dec 24, 2018 | 11.07 | 11.26 | 9.210 | 9.210 | 15,500 | -1.81(-16.42%) |
Dec 21, 2018 | 11.50 | 11.62 | 11.02 | 11.02 | 1,600 | -0.18(-1.61%) |
Dec 20, 2018 | 11.31 | 11.71 | 11.20 | 11.20 | 3,139 | -0.01(-0.09%) |
Dec 19, 2018 | 11.23 | 11.23 | 11.21 | 11.21 | 880 | -0.02(-0.18%) |
Dec 18, 2018 | 11.93 | 11.93 | 11.23 | 11.23 | 1,483 | -0.46(-3.98%) |
Dec 17, 2018 | 11.22 | 11.90 | 11.22 | 11.70 | 1,866 | +0.18(+1.52%) |
Dec 14, 2018 | 11.38 | 11.69 | 11.22 | 11.52 | 2,600 | +0.22(+1.95%) |
Dec 13, 2018 | 11.28 | 11.30 | 11.21 | 11.30 | 1,197 | -0.17(-1.48%) |
Dec 12, 2018 | 11.41 | 11.47 | 11.27 | 11.47 | 1,343 | +0.17(+1.50%) |
Dec 11, 2018 | 11.66 | 11.66 | 11.18 | 11.30 | 3,994 | -0.34(-2.96%) |
Dec 10, 2018 | 11.60 | 11.64 | 11.60 | 11.64 | 2,783 | +0.01(+0.13%) |
Dec 07, 2018 | 11.72 | 11.82 | 11.63 | 11.63 | 900 | +0.08(+0.69%) |
Dec 06, 2018 | 11.52 | 11.57 | 11.52 | 11.55 | 556 | +0.04(+0.33%) |
Dec 04, 2018 | 11.70 | 11.81 | 11.49 | 11.51 | 5,100 | -0.19(-1.61%) |
Dec 03, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 51 | +0.00(+0.00%) |
Nov 30, 2018 | 11.87 | 11.88 | 11.70 | 11.70 | 1,700 | -0.24(-2.02%) |
Nov 29, 2018 | 11.94 | 11.94 | 11.94 | 11.94 | 244 | +0.04(+0.35%) |
Nov 28, 2018 | 11.85 | 11.90 | 11.85 | 11.90 | 910 | +0.14(+1.21%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.76 | 11.76 | 104 | +0.00(+0.00%) |
Nov 26, 2018 | 11.85 | 11.85 | 11.76 | 11.76 | 1,946 | +0.11(+0.93%) |
Nov 23, 2018 | 12.00 | 12.00 | 11.65 | 11.65 | 1,300 | -0.14(-1.19%) |
Nov 21, 2018 | 11.79 | 11.79 | 11.79 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 11.81 | 11.95 | 11.80 | 11.80 | 2,897 | +0.16(+1.37%) |
Nov 19, 2018 | 12.10 | 12.17 | 11.56 | 11.64 | 1,560 | -0.41(-3.40%) |
Nov 16, 2018 | 11.40 | 12.07 | 11.40 | 12.05 | 1,600 | +0.57(+4.94%) |
Nov 15, 2018 | 11.05 | 12.34 | 11.05 | 11.48 | 20,143 | +0.43(+3.91%) |
Nov 14, 2018 | 11.55 | 11.80 | 11.00 | 11.05 | 3,183 | -0.66(-5.64%) |
Nov 13, 2018 | 11.93 | 11.93 | 11.71 | 11.71 | 1,787 | -0.42(-3.46%) |
Nov 12, 2018 | 12.13 | 12.13 | 12.13 | 12.13 | 346 | -0.01(-0.09%) |
Nov 09, 2018 | 12.44 | 12.44 | 11.84 | 12.14 | 2,800 | +0.14(+1.17%) |
Nov 08, 2018 | 12.71 | 12.71 | 10.26 | 12.00 | 38,969 | -2.12(-15.03%) |
Nov 07, 2018 | 13.79 | 14.12 | 13.79 | 14.12 | 1,572 | -0.10(-0.69%) |
Nov 06, 2018 | 13.79 | 14.25 | 13.79 | 14.22 | 3,940 | +0.22(+1.57%) |
Nov 05, 2018 | 13.77 | 14.36 | 13.77 | 14.00 | 2,421 | -0.13(-0.92%) |
Nov 02, 2018 | 14.91 | 14.91 | 14.10 | 14.13 | 4,700 | -0.28(-1.94%) |
Nov 01, 2018 | 14.35 | 14.50 | 13.85 | 14.41 | 2,896 | +0.02(+0.14%) |
Oct 31, 2018 | 14.35 | 14.66 | 14.10 | 14.39 | 2,715 | -0.20(-1.37%) |
Oct 30, 2018 | 13.57 | 14.59 | 13.57 | 14.59 | 3,925 | +0.57(+4.07%) |
Oct 29, 2018 | 14.23 | 14.71 | 13.73 | 14.02 | 1,469 | -0.71(-4.82%) |
Oct 26, 2018 | 14.15 | 14.73 | 14.00 | 14.73 | 1,300 | +0.27(+1.87%) |
Oct 25, 2018 | 14.44 | 14.64 | 14.26 | 14.46 | 1,129 | -0.02(-0.14%) |
Oct 24, 2018 | 14.27 | 14.50 | 14.27 | 14.48 | 882 | +0.06(+0.42%) |
Oct 23, 2018 | 14.48 | 14.48 | 14.42 | 14.42 | 563 | -0.23(-1.59%) |
Oct 22, 2018 | 14.58 | 14.65 | 14.58 | 14.65 | 1,212 | +0.11(+0.77%) |
Oct 19, 2018 | 14.76 | 15.04 | 14.50 | 14.54 | 2,100 | -0.22(-1.49%) |
Oct 18, 2018 | 14.76 | 14.76 | 14.76 | 14.76 | 210 | -0.38(-2.54%) |
Oct 17, 2018 | 14.71 | 15.14 | 14.71 | 15.14 | 1,555 | -0.01(-0.03%) |
Oct 16, 2018 | 14.37 | 15.15 | 14.37 | 15.15 | 608 | +0.45(+3.06%) |
Oct 15, 2018 | 14.27 | 14.70 | 14.27 | 14.70 | 983 | +0.33(+2.30%) |
Oct 12, 2018 | 15.00 | 15.00 | 14.37 | 14.37 | 300 | -0.27(-1.81%) |
Oct 11, 2018 | 14.44 | 14.64 | 14.44 | 14.64 | 340 | +0.06(+0.38%) |
Oct 10, 2018 | 14.58 | 14.58 | 14.58 | 14.58 | 351 | -0.37(-2.47%) |
Oct 09, 2018 | 14.75 | 15.25 | 14.75 | 14.95 | 3,456 | +0.29(+1.98%) |
Oct 08, 2018 | 14.90 | 14.90 | 14.66 | 14.66 | 318 | -0.34(-2.27%) |
Oct 05, 2018 | 14.72 | 15.45 | 14.72 | 15.00 | 500 | +0.00(+0.00%) |
Oct 04, 2018 | 14.81 | 15.00 | 14.81 | 15.00 | 522 | -0.13(-0.86%) |
Oct 03, 2018 | 14.50 | 15.35 | 14.50 | 15.13 | 1,667 | +0.13(+0.87%) |
Oct 02, 2018 | 14.60 | 15.19 | 14.33 | 15.00 | 1,721 | -0.10(-0.66%) |