Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.616 | 8.796 | 8.065 | 8.400 | 749,501 | -0.30(-3.46%) |
Dec 28, 2018 | 8.831 | 8.917 | 8.573 | 8.702 | 578,130 | -0.14(-1.56%) |
Dec 27, 2018 | 8.581 | 8.839 | 8.426 | 8.839 | 764,938 | +0.03(+0.39%) |
Dec 26, 2018 | 8.581 | 8.848 | 8.487 | 8.805 | 721,013 | +0.22(+2.61%) |
Dec 24, 2018 | 8.547 | 8.917 | 8.487 | 8.581 | 220,400 | +0.03(+0.30%) |
Dec 21, 2018 | 9.072 | 9.089 | 8.504 | 8.555 | 1,342,852 | -0.49(-5.42%) |
Dec 20, 2018 | 9.459 | 9.554 | 8.969 | 9.046 | 604,494 | -0.44(-4.63%) |
Dec 19, 2018 | 9.528 | 9.898 | 9.416 | 9.485 | 286,741 | -0.03(-0.36%) |
Dec 18, 2018 | 9.838 | 10.03 | 9.519 | 9.519 | 492,991 | -0.24(-2.47%) |
Dec 17, 2018 | 9.399 | 10.04 | 9.278 | 9.760 | 793,511 | +0.34(+3.56%) |
Dec 14, 2018 | 9.356 | 9.786 | 9.339 | 9.425 | 300,102 | -0.05(-0.55%) |
Dec 13, 2018 | 9.752 | 9.752 | 9.330 | 9.476 | 258,834 | -0.26(-2.65%) |
Dec 12, 2018 | 9.528 | 9.941 | 9.515 | 9.735 | 279,695 | +0.34(+3.67%) |
Dec 11, 2018 | 10.12 | 10.27 | 9.390 | 9.390 | 597,164 | -0.71(-6.99%) |
Dec 10, 2018 | 10.16 | 10.30 | 9.941 | 10.10 | 353,237 | -0.09(-0.84%) |
Dec 07, 2018 | 10.16 | 10.33 | 10.05 | 10.18 | 290,808 | -0.03(-0.34%) |
Dec 06, 2018 | 10.20 | 10.44 | 10.03 | 10.22 | 634,543 | -0.15(-1.41%) |
Dec 04, 2018 | 10.82 | 10.93 | 10.34 | 10.36 | 352,850 | -0.51(-4.67%) |
Dec 03, 2018 | 11.11 | 11.27 | 10.78 | 10.87 | 377,410 | -0.10(-0.94%) |
Nov 30, 2018 | 10.99 | 11.15 | 10.84 | 10.97 | 319,389 | -0.04(-0.39%) |
Nov 29, 2018 | 10.91 | 11.28 | 10.91 | 11.02 | 248,454 | +0.02(+0.16%) |
Nov 28, 2018 | 10.78 | 11.05 | 10.47 | 11.00 | 293,096 | +0.24(+2.24%) |
Nov 27, 2018 | 11.07 | 11.15 | 10.70 | 10.76 | 207,837 | -0.40(-3.62%) |
Nov 26, 2018 | 11.18 | 11.36 | 11.16 | 11.16 | 279,448 | +0.03(+0.23%) |
Nov 23, 2018 | 10.96 | 11.28 | 10.89 | 11.14 | 115,254 | +0.21(+1.89%) |
Nov 21, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.37(-3.27%) | |
Nov 20, 2018 | 11.18 | 11.48 | 11.04 | 11.30 | 326,271 | -0.01(-0.08%) |
Nov 19, 2018 | 11.20 | 11.44 | 11.14 | 11.31 | 295,841 | +0.05(+0.46%) |
Nov 16, 2018 | 11.22 | 11.40 | 11.10 | 11.26 | 456,486 | -0.02(-0.15%) |
Nov 15, 2018 | 11.41 | 11.52 | 11.21 | 11.28 | 320,646 | -0.32(-2.75%) |
Nov 14, 2018 | 11.43 | 11.69 | 11.43 | 11.59 | 299,317 | +0.11(+0.97%) |
Nov 13, 2018 | 11.79 | 11.89 | 11.40 | 11.48 | 625,507 | -0.28(-2.41%) |
Nov 12, 2018 | 12.38 | 12.38 | 11.76 | 11.77 | 474,208 | -0.62(-5.00%) |
Nov 09, 2018 | 12.51 | 12.59 | 12.17 | 12.39 | 364,119 | -0.20(-1.57%) |
Nov 08, 2018 | 12.85 | 12.90 | 12.45 | 12.58 | 415,058 | -0.41(-3.18%) |
Nov 07, 2018 | 12.49 | 13.36 | 12.13 | 13.00 | 731,393 | +0.58(+4.64%) |
Nov 06, 2018 | 14.63 | 15.01 | 12.41 | 12.42 | 1,698,297 | -3.48(-21.87%) |
Nov 05, 2018 | 15.95 | 16.03 | 15.48 | 15.90 | 353,919 | -0.09(-0.54%) |
Nov 02, 2018 | 15.76 | 16.09 | 15.75 | 15.98 | 334,957 | +0.24(+1.53%) |
Nov 01, 2018 | 15.48 | 15.83 | 15.14 | 15.74 | 357,598 | +0.34(+2.18%) |
Oct 31, 2018 | 15.56 | 15.56 | 15.29 | 15.41 | 256,171 | +0.03(+0.17%) |
Oct 30, 2018 | 14.93 | 15.39 | 14.76 | 15.38 | 186,458 | +0.48(+3.24%) |
Oct 29, 2018 | 15.49 | 15.58 | 14.73 | 14.90 | 173,743 | -0.37(-2.42%) |
Oct 26, 2018 | 15.29 | 15.58 | 14.66 | 15.27 | 441,033 | -0.18(-1.17%) |
Oct 25, 2018 | 15.01 | 15.55 | 14.86 | 15.45 | 532,720 | +0.58(+3.88%) |
Oct 24, 2018 | 15.70 | 15.79 | 14.84 | 14.87 | 268,464 | -0.86(-5.47%) |
Oct 23, 2018 | 15.70 | 15.77 | 15.29 | 15.73 | 410,876 | -0.19(-1.19%) |
Oct 22, 2018 | 15.97 | 16.08 | 15.87 | 15.92 | 208,197 | -0.03(-0.16%) |
Oct 19, 2018 | 15.84 | 16.23 | 15.84 | 15.95 | 188,450 | +0.10(+0.65%) |
Oct 18, 2018 | 15.97 | 16.28 | 15.77 | 15.85 | 284,836 | -0.22(-1.39%) |
Oct 17, 2018 | 16.08 | 16.35 | 15.91 | 16.07 | 282,314 | -0.10(-0.64%) |
Oct 16, 2018 | 15.48 | 16.24 | 15.27 | 16.17 | 587,479 | +0.73(+4.74%) |
Oct 15, 2018 | 15.00 | 15.59 | 14.86 | 15.44 | 376,206 | +0.39(+2.57%) |
Oct 12, 2018 | 15.80 | 15.88 | 14.98 | 15.05 | 246,890 | -0.55(-3.53%) |
Oct 11, 2018 | 15.92 | 15.94 | 15.55 | 15.60 | 270,761 | -0.37(-2.32%) |
Oct 10, 2018 | 16.49 | 16.55 | 15.96 | 15.97 | 214,742 | -0.09(-0.54%) |
Oct 09, 2018 | 16.71 | 16.71 | 16.05 | 16.06 | 271,723 | -0.75(-4.45%) |
Oct 08, 2018 | 16.72 | 16.84 | 16.57 | 16.81 | 204,806 | +0.09(+0.51%) |
Oct 05, 2018 | 16.94 | 16.94 | 16.56 | 16.72 | 445,797 | -0.18(-1.07%) |
Oct 04, 2018 | 16.88 | 17.08 | 16.78 | 16.90 | 244,227 | -0.04(-0.25%) |
Oct 03, 2018 | 16.59 | 17.00 | 16.53 | 16.95 | 268,142 | +0.39(+2.34%) |
Oct 02, 2018 | 16.29 | 16.66 | 16.29 | 16.56 | 250,510 | +0.20(+1.21%) |