Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.04 | 11.50 | 11.04 | 11.33 | 158,600 | +0.32(+2.91%) |
Dec 28, 2018 | 10.99 | 11.24 | 10.62 | 11.01 | 333,000 | +0.04(+0.36%) |
Dec 27, 2018 | 10.44 | 11.00 | 10.22 | 10.97 | 215,584 | +0.45(+4.28%) |
Dec 26, 2018 | 9.940 | 10.53 | 9.480 | 10.52 | 470,138 | +0.69(+7.02%) |
Dec 24, 2018 | 10.00 | 10.47 | 9.740 | 9.830 | 151,400 | -0.36(-3.53%) |
Dec 21, 2018 | 10.74 | 10.74 | 10.07 | 10.19 | 183,400 | -0.51(-4.77%) |
Dec 20, 2018 | 10.77 | 11.01 | 10.62 | 10.70 | 220,613 | +0.14(+1.33%) |
Dec 19, 2018 | 11.04 | 11.24 | 10.55 | 10.56 | 260,580 | -0.34(-3.12%) |
Dec 18, 2018 | 10.66 | 11.00 | 10.66 | 10.90 | 714,132 | +0.27(+2.54%) |
Dec 17, 2018 | 11.25 | 11.35 | 10.50 | 10.63 | 281,228 | -0.76(-6.67%) |
Dec 14, 2018 | 11.41 | 11.52 | 11.24 | 11.39 | 229,000 | -0.13(-1.13%) |
Dec 13, 2018 | 11.67 | 11.67 | 11.38 | 11.52 | 273,933 | -0.08(-0.69%) |
Dec 12, 2018 | 12.12 | 12.37 | 11.52 | 11.60 | 373,334 | -0.32(-2.68%) |
Dec 11, 2018 | 11.84 | 12.25 | 11.74 | 11.92 | 154,748 | +0.29(+2.49%) |
Dec 10, 2018 | 11.94 | 11.99 | 11.43 | 11.63 | 253,549 | -0.35(-2.92%) |
Dec 07, 2018 | 12.19 | 12.40 | 11.86 | 11.98 | 235,200 | -0.20(-1.64%) |
Dec 06, 2018 | 11.52 | 12.31 | 11.26 | 12.18 | 279,710 | +0.27(+2.27%) |
Dec 04, 2018 | 12.24 | 12.38 | 11.78 | 11.91 | 644,100 | -0.40(-3.25%) |
Dec 03, 2018 | 12.40 | 12.59 | 12.04 | 12.31 | 730,999 | +0.48(+4.06%) |
Nov 30, 2018 | 12.03 | 12.11 | 11.55 | 11.83 | 450,900 | -0.26(-2.15%) |
Nov 29, 2018 | 11.51 | 12.35 | 10.99 | 12.09 | 864,787 | +0.55(+4.77%) |
Nov 28, 2018 | 11.32 | 11.81 | 11.02 | 11.54 | 543,609 | +0.31(+2.76%) |
Nov 27, 2018 | 11.83 | 11.88 | 11.06 | 11.23 | 504,017 | -0.54(-4.59%) |
Nov 26, 2018 | 12.11 | 12.21 | 11.46 | 11.77 | 274,659 | -0.36(-2.97%) |
Nov 23, 2018 | 11.74 | 12.31 | 11.74 | 12.13 | 109,600 | +0.00(+0.00%) |
Nov 21, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.22(+1.85%) | |
Nov 20, 2018 | 12.07 | 12.29 | 11.67 | 11.91 | 416,875 | -0.50(-4.03%) |
Nov 19, 2018 | 12.50 | 12.50 | 12.18 | 12.41 | 212,410 | -0.30(-2.36%) |
Nov 16, 2018 | 12.34 | 13.00 | 12.13 | 12.71 | 450,900 | +0.21(+1.68%) |
Nov 15, 2018 | 11.39 | 12.59 | 11.36 | 12.50 | 560,752 | +1.00(+8.70%) |
Nov 14, 2018 | 11.21 | 11.62 | 11.03 | 11.50 | 461,876 | +0.45(+4.07%) |
Nov 13, 2018 | 11.53 | 11.90 | 11.00 | 11.05 | 208,852 | -0.53(-4.58%) |
Nov 12, 2018 | 11.82 | 11.90 | 11.37 | 11.58 | 192,790 | -0.31(-2.61%) |
Nov 09, 2018 | 11.93 | 12.01 | 11.53 | 11.89 | 291,300 | -0.04(-0.34%) |
Nov 08, 2018 | 11.90 | 12.13 | 11.73 | 11.93 | 349,943 | -0.03(-0.25%) |
Nov 07, 2018 | 12.04 | 12.09 | 11.63 | 11.96 | 472,502 | -0.01(-0.08%) |
Nov 06, 2018 | 12.19 | 12.66 | 11.82 | 11.97 | 275,550 | -0.31(-2.52%) |
Nov 05, 2018 | 12.46 | 12.69 | 12.08 | 12.28 | 252,436 | -0.23(-1.84%) |
Nov 02, 2018 | 12.01 | 12.79 | 11.81 | 12.51 | 1,012,000 | +0.64(+5.39%) |
Nov 01, 2018 | 11.09 | 11.97 | 11.09 | 11.87 | 901,884 | +0.90(+8.20%) |
Oct 31, 2018 | 11.10 | 11.19 | 10.59 | 10.97 | 414,207 | -0.10(-0.90%) |
Oct 30, 2018 | 11.02 | 11.19 | 10.84 | 11.07 | 340,437 | +0.05(+0.45%) |
Oct 29, 2018 | 11.09 | 11.32 | 10.91 | 11.02 | 858,942 | +0.12(+1.10%) |
Oct 26, 2018 | 10.71 | 11.11 | 10.41 | 10.90 | 356,200 | +0.14(+1.30%) |
Oct 25, 2018 | 10.39 | 11.08 | 10.28 | 10.76 | 313,748 | +0.48(+4.67%) |
Oct 24, 2018 | 10.05 | 10.48 | 9.980 | 10.28 | 912,215 | +0.24(+2.39%) |
Oct 23, 2018 | 9.690 | 10.11 | 9.500 | 10.04 | 297,950 | +0.12(+1.21%) |
Oct 22, 2018 | 10.21 | 10.31 | 9.810 | 9.920 | 349,332 | -0.17(-1.68%) |
Oct 19, 2018 | 10.08 | 10.40 | 9.840 | 10.09 | 371,100 | +0.14(+1.41%) |
Oct 18, 2018 | 10.13 | 10.32 | 9.830 | 9.950 | 280,059 | -0.20(-1.97%) |
Oct 17, 2018 | 10.46 | 10.46 | 10.06 | 10.15 | 288,976 | -0.45(-4.25%) |
Oct 16, 2018 | 10.89 | 11.06 | 10.31 | 10.60 | 311,532 | -0.08(-0.75%) |
Oct 15, 2018 | 10.41 | 11.20 | 9.930 | 10.68 | 422,183 | +0.24(+2.30%) |
Oct 12, 2018 | 9.760 | 10.62 | 9.760 | 10.44 | 834,300 | +0.88(+9.21%) |
Oct 11, 2018 | 9.920 | 10.00 | 9.000 | 9.560 | 938,043 | -0.33(-3.34%) |
Oct 10, 2018 | 10.44 | 10.70 | 9.850 | 9.890 | 537,858 | -0.67(-6.34%) |
Oct 09, 2018 | 11.19 | 11.19 | 10.01 | 10.56 | 557,202 | -0.64(-5.71%) |
Oct 08, 2018 | 11.61 | 11.62 | 11.20 | 11.20 | 318,783 | +0.00(+0.00%) |
Oct 05, 2018 | 11.53 | 11.77 | 11.09 | 11.20 | 385,200 | -0.21(-1.84%) |
Oct 04, 2018 | 12.26 | 12.26 | 11.41 | 11.41 | 490,649 | -0.96(-7.76%) |
Oct 03, 2018 | 13.27 | 13.80 | 12.24 | 12.37 | 799,193 | -0.19(-1.51%) |
Oct 02, 2018 | 12.20 | 12.64 | 12.09 | 12.56 | 923,904 | +0.60(+5.02%) |