Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.384 | 8.752 | 8.384 | 8.677 | 1,252,864 | +0.38(+4.54%) |
Dec 28, 2018 | 8.090 | 8.526 | 7.915 | 8.300 | 1,075,794 | +0.20(+2.48%) |
Dec 27, 2018 | 8.241 | 8.384 | 7.697 | 8.099 | 1,004,654 | -0.29(-3.49%) |
Dec 26, 2018 | 7.839 | 8.417 | 7.630 | 8.392 | 1,141,233 | +0.59(+7.63%) |
Dec 24, 2018 | 7.789 | 8.107 | 7.596 | 7.797 | 587,806 | +0.00(+0.00%) |
Dec 21, 2018 | 8.425 | 8.522 | 7.789 | 7.797 | 3,069,535 | -0.64(-7.55%) |
Dec 20, 2018 | 8.492 | 8.593 | 8.199 | 8.434 | 1,561,532 | -0.08(-0.98%) |
Dec 19, 2018 | 9.213 | 9.372 | 8.375 | 8.518 | 1,686,969 | -0.65(-7.12%) |
Dec 18, 2018 | 9.673 | 9.899 | 9.045 | 9.171 | 1,343,328 | -0.40(-4.20%) |
Dec 17, 2018 | 9.757 | 10.05 | 9.489 | 9.573 | 1,438,214 | -0.27(-2.72%) |
Dec 14, 2018 | 9.414 | 9.858 | 9.322 | 9.841 | 1,489,156 | +0.40(+4.26%) |
Dec 13, 2018 | 9.740 | 10.20 | 9.422 | 9.439 | 3,347,264 | -0.23(-2.34%) |
Dec 12, 2018 | 10.36 | 10.37 | 9.623 | 9.665 | 4,496,980 | -0.52(-5.10%) |
Dec 11, 2018 | 10.37 | 10.46 | 10.13 | 10.18 | 1,076,650 | -0.12(-1.14%) |
Dec 10, 2018 | 10.20 | 10.38 | 9.832 | 10.30 | 2,294,390 | -0.01(-0.08%) |
Dec 07, 2018 | 10.54 | 10.69 | 10.21 | 10.31 | 1,368,324 | -0.30(-2.84%) |
Dec 06, 2018 | 10.49 | 10.63 | 10.07 | 10.61 | 1,901,774 | -0.04(-0.39%) |
Dec 04, 2018 | 11.53 | 11.73 | 10.62 | 10.65 | 2,518,146 | -0.90(-7.83%) |
Dec 03, 2018 | 11.85 | 11.87 | 11.19 | 11.56 | 2,221,419 | -0.02(-0.14%) |
Nov 30, 2018 | 11.35 | 11.64 | 11.05 | 11.57 | 1,089,166 | +0.17(+1.47%) |
Nov 29, 2018 | 11.57 | 11.65 | 11.37 | 11.41 | 1,618,311 | -0.21(-1.80%) |
Nov 28, 2018 | 11.06 | 11.64 | 10.95 | 11.62 | 1,422,302 | +0.67(+6.12%) |
Nov 27, 2018 | 11.12 | 11.37 | 10.89 | 10.95 | 1,554,439 | -0.23(-2.10%) |
Nov 26, 2018 | 11.01 | 11.19 | 10.47 | 11.18 | 1,505,302 | +0.28(+2.53%) |
Nov 23, 2018 | 10.29 | 10.92 | 10.28 | 10.90 | 1,239,372 | +0.49(+4.66%) |
Nov 21, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.43(+4.28%) | |
Nov 20, 2018 | 9.874 | 10.17 | 9.531 | 9.992 | 1,152,544 | -0.03(-0.25%) |
Nov 19, 2018 | 9.874 | 10.22 | 9.698 | 10.02 | 2,514,510 | -0.02(-0.17%) |
Nov 16, 2018 | 9.690 | 10.09 | 9.502 | 10.03 | 2,047,948 | +0.28(+2.83%) |
Nov 15, 2018 | 9.347 | 9.757 | 9.229 | 9.757 | 1,062,021 | +0.44(+4.77%) |
Nov 14, 2018 | 9.657 | 9.799 | 9.238 | 9.313 | 1,595,893 | -0.27(-2.80%) |
Nov 13, 2018 | 9.514 | 9.799 | 9.405 | 9.581 | 1,749,329 | +0.14(+1.51%) |
Nov 12, 2018 | 10.00 | 10.17 | 9.439 | 9.439 | 1,568,813 | -0.51(-5.13%) |
Nov 09, 2018 | 10.04 | 10.10 | 9.732 | 9.950 | 2,002,935 | -0.17(-1.66%) |
Nov 08, 2018 | 9.891 | 10.25 | 9.891 | 10.12 | 3,391,791 | +0.13(+1.34%) |
Nov 07, 2018 | 10.32 | 10.68 | 9.933 | 9.983 | 3,325,343 | -0.72(-6.73%) |
Nov 06, 2018 | 11.31 | 11.80 | 10.61 | 10.70 | 2,905,509 | -1.13(-9.55%) |
Nov 05, 2018 | 11.76 | 12.01 | 11.52 | 11.83 | 1,282,243 | +0.03(+0.21%) |
Nov 02, 2018 | 11.44 | 11.93 | 11.42 | 11.81 | 2,406,745 | +0.47(+4.14%) |
Nov 01, 2018 | 10.98 | 11.58 | 10.95 | 11.34 | 4,787,708 | +0.37(+3.36%) |
Oct 31, 2018 | 11.06 | 11.21 | 10.93 | 10.97 | 6,071,913 | -0.07(-0.61%) |
Oct 30, 2018 | 12.48 | 12.82 | 10.88 | 11.04 | 6,054,946 | -2.44(-18.09%) |
Oct 29, 2018 | 14.01 | 14.20 | 13.21 | 13.48 | 744,266 | -0.28(-2.07%) |
Oct 26, 2018 | 13.49 | 14.06 | 13.20 | 13.76 | 1,020,989 | +0.03(+0.24%) |
Oct 25, 2018 | 13.16 | 13.91 | 13.06 | 13.73 | 1,133,429 | +0.73(+5.61%) |
Oct 24, 2018 | 13.77 | 14.05 | 13.00 | 13.00 | 1,603,374 | -0.85(-6.11%) |
Oct 23, 2018 | 13.83 | 14.33 | 13.48 | 13.84 | 916,613 | -0.29(-2.07%) |
Oct 22, 2018 | 14.06 | 14.28 | 13.89 | 14.14 | 1,075,739 | +0.14(+1.02%) |
Oct 19, 2018 | 14.26 | 14.67 | 13.86 | 13.99 | 1,449,516 | -0.37(-2.57%) |
Oct 18, 2018 | 14.58 | 14.58 | 14.20 | 14.36 | 1,065,071 | -0.24(-1.66%) |
Oct 17, 2018 | 14.71 | 14.77 | 14.42 | 14.61 | 1,167,697 | -0.14(-0.96%) |
Oct 16, 2018 | 13.80 | 14.82 | 13.58 | 14.75 | 2,104,039 | +1.12(+8.24%) |
Oct 15, 2018 | 13.99 | 14.10 | 13.50 | 13.63 | 1,059,409 | -0.37(-2.63%) |
Oct 12, 2018 | 13.94 | 14.05 | 13.68 | 13.99 | 928,215 | +0.33(+2.39%) |
Oct 11, 2018 | 14.30 | 14.94 | 13.63 | 13.67 | 1,517,938 | -0.63(-4.39%) |
Oct 10, 2018 | 14.54 | 14.78 | 14.24 | 14.30 | 1,758,133 | -0.39(-2.68%) |
Oct 09, 2018 | 14.98 | 15.28 | 14.59 | 14.69 | 1,524,523 | -0.30(-2.01%) |
Oct 08, 2018 | 14.84 | 15.28 | 14.54 | 14.99 | 1,288,792 | +0.13(+0.90%) |
Oct 05, 2018 | 14.89 | 14.93 | 14.41 | 14.86 | 1,375,129 | -0.05(-0.34%) |
Oct 04, 2018 | 16.03 | 16.03 | 14.53 | 14.91 | 2,214,030 | -1.22(-7.58%) |
Oct 03, 2018 | 15.68 | 16.21 | 15.50 | 16.13 | 1,177,451 | +0.48(+3.05%) |
Oct 02, 2018 | 15.26 | 15.68 | 15.14 | 15.65 | 1,099,851 | +0.38(+2.47%) |