Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.68 | 11.07 | 9.740 | 9.980 | 627,700 | -0.69(-6.47%) |
Dec 28, 2018 | 10.70 | 11.75 | 10.52 | 10.67 | 589,500 | -0.07(-0.65%) |
Dec 27, 2018 | 9.720 | 10.76 | 9.720 | 10.74 | 571,060 | +0.79(+7.94%) |
Dec 26, 2018 | 9.080 | 10.00 | 9.080 | 9.950 | 651,193 | +0.77(+8.39%) |
Dec 24, 2018 | 9.160 | 9.570 | 9.100 | 9.180 | 206,100 | -0.22(-2.34%) |
Dec 21, 2018 | 10.06 | 10.06 | 8.970 | 9.400 | 518,900 | -0.14(-1.47%) |
Dec 20, 2018 | 9.520 | 9.730 | 9.280 | 9.540 | 324,447 | -0.17(-1.75%) |
Dec 19, 2018 | 9.700 | 10.15 | 9.610 | 9.710 | 428,480 | -0.09(-0.92%) |
Dec 18, 2018 | 9.710 | 10.02 | 9.660 | 9.800 | 345,022 | +0.08(+0.82%) |
Dec 17, 2018 | 9.890 | 9.970 | 9.660 | 9.720 | 391,157 | -0.15(-1.52%) |
Dec 14, 2018 | 9.450 | 10.08 | 9.450 | 9.870 | 576,500 | +0.23(+2.39%) |
Dec 13, 2018 | 9.580 | 9.820 | 9.500 | 9.640 | 410,339 | +0.11(+1.15%) |
Dec 12, 2018 | 9.930 | 10.08 | 9.520 | 9.530 | 322,420 | -0.33(-3.35%) |
Dec 11, 2018 | 9.690 | 10.04 | 9.680 | 9.860 | 277,989 | +0.27(+2.82%) |
Dec 10, 2018 | 9.040 | 9.660 | 9.030 | 9.590 | 174,723 | +0.55(+6.08%) |
Dec 07, 2018 | 9.110 | 9.320 | 8.800 | 9.040 | 443,800 | +0.09(+1.01%) |
Dec 06, 2018 | 8.970 | 9.260 | 8.760 | 8.950 | 488,924 | +0.15(+1.70%) |
Dec 04, 2018 | 9.300 | 9.460 | 8.790 | 8.800 | 1,202,800 | -0.48(-5.17%) |
Dec 03, 2018 | 10.99 | 11.13 | 9.170 | 9.280 | 1,574,139 | -2.75(-22.86%) |
Nov 30, 2018 | 12.07 | 12.23 | 11.84 | 12.03 | 297,500 | -0.05(-0.41%) |
Nov 29, 2018 | 12.25 | 12.48 | 11.84 | 12.08 | 504,783 | -0.31(-2.50%) |
Nov 28, 2018 | 12.49 | 12.62 | 12.18 | 12.39 | 144,660 | +0.00(+0.00%) |
Nov 27, 2018 | 12.52 | 12.86 | 12.30 | 12.39 | 172,117 | -0.26(-2.06%) |
Nov 26, 2018 | 12.44 | 12.92 | 12.41 | 12.65 | 131,219 | +0.30(+2.43%) |
Nov 23, 2018 | 12.47 | 12.61 | 12.19 | 12.35 | 98,300 | -0.10(-0.80%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.08(-0.64%) | |
Nov 20, 2018 | 12.81 | 12.82 | 12.27 | 12.53 | 397,066 | -0.44(-3.39%) |
Nov 19, 2018 | 13.14 | 13.49 | 12.76 | 12.97 | 286,564 | -0.31(-2.33%) |
Nov 16, 2018 | 13.42 | 13.52 | 13.02 | 13.28 | 201,600 | -0.24(-1.78%) |
Nov 15, 2018 | 13.17 | 13.66 | 13.01 | 13.52 | 328,697 | +0.45(+3.44%) |
Nov 14, 2018 | 13.59 | 13.71 | 12.92 | 13.07 | 550,411 | -0.35(-2.61%) |
Nov 13, 2018 | 13.02 | 13.69 | 13.02 | 13.42 | 416,996 | +0.43(+3.31%) |
Nov 12, 2018 | 12.59 | 13.29 | 12.59 | 12.99 | 231,420 | +0.27(+2.12%) |
Nov 09, 2018 | 13.63 | 13.64 | 12.64 | 12.72 | 230,600 | -1.07(-7.76%) |
Nov 08, 2018 | 13.56 | 14.02 | 13.46 | 13.79 | 159,456 | +0.08(+0.58%) |
Nov 07, 2018 | 13.75 | 13.84 | 13.06 | 13.71 | 312,435 | +0.11(+0.81%) |
Nov 06, 2018 | 12.98 | 14.27 | 12.98 | 13.60 | 942,840 | +0.69(+5.34%) |
Nov 05, 2018 | 12.88 | 12.93 | 12.36 | 12.91 | 226,756 | +0.00(+0.00%) |
Nov 02, 2018 | 13.83 | 13.90 | 12.83 | 12.91 | 239,600 | -0.92(-6.65%) |
Nov 01, 2018 | 13.68 | 14.29 | 13.66 | 13.83 | 408,563 | +0.24(+1.77%) |
Oct 31, 2018 | 12.67 | 13.62 | 12.58 | 13.59 | 474,624 | +1.03(+8.20%) |
Oct 30, 2018 | 13.11 | 13.11 | 12.28 | 12.56 | 392,381 | -0.52(-3.98%) |
Oct 29, 2018 | 12.88 | 13.59 | 12.88 | 13.08 | 388,925 | +0.40(+3.15%) |
Oct 26, 2018 | 12.50 | 12.95 | 11.50 | 12.68 | 2,151,900 | -1.78(-12.31%) |
Oct 25, 2018 | 14.10 | 15.12 | 14.03 | 14.46 | 1,366,929 | +0.44(+3.14%) |
Oct 24, 2018 | 13.41 | 14.30 | 13.25 | 14.02 | 1,038,167 | +0.56(+4.16%) |
Oct 23, 2018 | 12.43 | 13.50 | 12.07 | 13.46 | 473,089 | +0.81(+6.40%) |
Oct 22, 2018 | 11.98 | 12.73 | 11.80 | 12.65 | 256,637 | +0.69(+5.77%) |
Oct 19, 2018 | 12.13 | 12.31 | 11.89 | 11.96 | 260,500 | -0.15(-1.24%) |
Oct 18, 2018 | 12.07 | 12.19 | 11.61 | 12.11 | 462,366 | -0.01(-0.08%) |
Oct 17, 2018 | 12.85 | 12.85 | 12.10 | 12.12 | 265,540 | -0.73(-5.68%) |
Oct 16, 2018 | 12.81 | 13.15 | 12.66 | 12.85 | 423,347 | +0.11(+0.86%) |
Oct 15, 2018 | 12.55 | 12.83 | 12.50 | 12.74 | 569,213 | +0.13(+1.03%) |
Oct 12, 2018 | 13.02 | 13.18 | 12.45 | 12.61 | 368,300 | -0.12(-0.94%) |
Oct 11, 2018 | 12.82 | 13.36 | 12.57 | 12.73 | 652,257 | -0.15(-1.16%) |
Oct 10, 2018 | 13.18 | 13.34 | 12.68 | 12.88 | 435,865 | -0.39(-2.94%) |
Oct 09, 2018 | 12.98 | 13.60 | 12.81 | 13.27 | 278,811 | +0.23(+1.76%) |
Oct 08, 2018 | 13.13 | 13.16 | 12.88 | 13.04 | 327,277 | -0.23(-1.73%) |
Oct 05, 2018 | 13.36 | 13.40 | 13.00 | 13.27 | 225,300 | -0.13(-0.97%) |
Oct 04, 2018 | 13.28 | 13.54 | 13.02 | 13.40 | 472,483 | +0.12(+0.90%) |
Oct 03, 2018 | 13.66 | 13.70 | 13.04 | 13.28 | 576,195 | -0.48(-3.49%) |
Oct 02, 2018 | 14.50 | 14.53 | 13.47 | 13.76 | 777,379 | -0.76(-5.23%) |