Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.550 | 9.820 | 9.540 | 9.640 | 28,500 | +0.00(+0.00%) |
Dec 28, 2018 | 9.870 | 10.15 | 9.530 | 9.640 | 43,400 | -0.15(-1.53%) |
Dec 27, 2018 | 9.480 | 10.40 | 8.530 | 9.790 | 50,713 | +0.10(+1.03%) |
Dec 26, 2018 | 9.680 | 10.11 | 8.710 | 9.690 | 52,443 | +0.08(+0.83%) |
Dec 24, 2018 | 10.50 | 10.50 | 9.410 | 9.610 | 20,200 | -0.71(-6.88%) |
Dec 21, 2018 | 9.830 | 10.32 | 8.650 | 10.32 | 81,200 | +0.52(+5.31%) |
Dec 20, 2018 | 9.690 | 9.990 | 9.447 | 9.800 | 20,548 | +0.14(+1.45%) |
Dec 19, 2018 | 9.880 | 10.29 | 9.410 | 9.660 | 27,430 | -0.27(-2.72%) |
Dec 18, 2018 | 11.03 | 11.08 | 9.620 | 9.930 | 53,351 | -1.02(-9.32%) |
Dec 17, 2018 | 12.11 | 12.12 | 10.80 | 10.95 | 65,204 | -1.14(-9.43%) |
Dec 14, 2018 | 12.23 | 12.85 | 12.06 | 12.09 | 32,900 | -0.10(-0.82%) |
Dec 13, 2018 | 12.89 | 13.28 | 11.70 | 12.19 | 28,210 | -0.77(-5.94%) |
Dec 12, 2018 | 12.11 | 13.50 | 12.11 | 12.96 | 25,209 | +0.86(+7.11%) |
Dec 11, 2018 | 12.51 | 13.57 | 12.00 | 12.10 | 36,998 | -0.35(-2.81%) |
Dec 10, 2018 | 12.44 | 13.02 | 12.07 | 12.45 | 22,676 | -0.10(-0.80%) |
Dec 07, 2018 | 13.15 | 13.70 | 12.07 | 12.55 | 88,500 | -0.49(-3.76%) |
Dec 06, 2018 | 13.85 | 13.85 | 12.94 | 13.04 | 116,872 | -0.88(-6.32%) |
Dec 04, 2018 | 13.51 | 14.15 | 13.50 | 13.92 | 35,300 | -0.10(-0.71%) |
Dec 03, 2018 | 13.54 | 14.25 | 13.00 | 14.02 | 54,306 | +0.51(+3.77%) |
Nov 30, 2018 | 13.32 | 14.12 | 13.32 | 13.51 | 36,900 | +0.25(+1.89%) |
Nov 29, 2018 | 13.00 | 13.48 | 12.92 | 13.26 | 26,029 | +0.10(+0.76%) |
Nov 28, 2018 | 12.39 | 13.30 | 11.64 | 13.16 | 54,651 | +0.03(+0.23%) |
Nov 27, 2018 | 12.51 | 13.30 | 12.43 | 13.13 | 57,754 | +0.25(+1.94%) |
Nov 26, 2018 | 13.09 | 13.26 | 12.84 | 12.88 | 8,765 | -0.21(-1.60%) |
Nov 23, 2018 | 11.91 | 13.09 | 11.91 | 13.09 | 9,500 | +0.00(+0.00%) |
Nov 21, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.14(+1.08%) | |
Nov 20, 2018 | 12.65 | 13.10 | 11.77 | 12.95 | 15,322 | +0.06(+0.47%) |
Nov 19, 2018 | 12.72 | 13.11 | 12.64 | 12.89 | 10,267 | +0.07(+0.55%) |
Nov 16, 2018 | 12.61 | 13.09 | 12.04 | 12.82 | 12,900 | +0.18(+1.42%) |
Nov 15, 2018 | 11.71 | 13.05 | 11.69 | 12.64 | 18,608 | +0.15(+1.20%) |
Nov 14, 2018 | 12.63 | 12.80 | 12.27 | 12.49 | 13,183 | -0.08(-0.64%) |
Nov 13, 2018 | 12.84 | 13.10 | 12.18 | 12.57 | 23,766 | -0.35(-2.71%) |
Nov 12, 2018 | 12.99 | 13.10 | 12.80 | 12.92 | 21,902 | -0.01(-0.08%) |
Nov 09, 2018 | 13.24 | 13.30 | 12.80 | 12.93 | 15,200 | -0.31(-2.34%) |
Nov 08, 2018 | 13.19 | 13.30 | 13.04 | 13.24 | 30,774 | -0.04(-0.30%) |
Nov 07, 2018 | 13.15 | 13.30 | 13.05 | 13.28 | 16,572 | +0.23(+1.76%) |
Nov 06, 2018 | 13.30 | 13.30 | 13.05 | 13.05 | 8,964 | -0.43(-3.19%) |
Nov 05, 2018 | 13.21 | 13.48 | 13.00 | 13.48 | 6,516 | +0.29(+2.20%) |
Nov 02, 2018 | 13.29 | 13.30 | 12.44 | 13.19 | 43,300 | +0.03(+0.23%) |
Nov 01, 2018 | 13.50 | 13.50 | 13.01 | 13.16 | 4,064 | -0.20(-1.50%) |
Oct 31, 2018 | 13.26 | 13.53 | 13.05 | 13.36 | 50,122 | +0.18(+1.37%) |
Oct 30, 2018 | 13.15 | 13.45 | 12.90 | 13.18 | 129,934 | +0.11(+0.84%) |
Oct 29, 2018 | 13.05 | 13.25 | 12.87 | 13.07 | 38,426 | +0.02(+0.15%) |
Oct 26, 2018 | 13.32 | 13.38 | 12.78 | 13.05 | 57,800 | -0.34(-2.54%) |
Oct 25, 2018 | 13.49 | 13.49 | 12.77 | 13.39 | 15,688 | +0.39(+3.00%) |
Oct 24, 2018 | 13.08 | 13.44 | 13.00 | 13.00 | 13,714 | -0.20(-1.52%) |
Oct 23, 2018 | 13.00 | 13.47 | 12.98 | 13.20 | 20,733 | +0.19(+1.46%) |
Oct 22, 2018 | 13.43 | 13.52 | 13.00 | 13.01 | 12,013 | -0.25(-1.89%) |
Oct 19, 2018 | 13.80 | 13.80 | 13.00 | 13.26 | 27,600 | -0.52(-3.77%) |
Oct 18, 2018 | 13.51 | 13.89 | 13.05 | 13.78 | 18,351 | +0.35(+2.61%) |
Oct 17, 2018 | 13.92 | 13.92 | 13.30 | 13.43 | 10,864 | -0.56(-4.00%) |
Oct 16, 2018 | 14.71 | 14.93 | 13.66 | 13.99 | 55,779 | -0.01(-0.07%) |
Oct 15, 2018 | 13.51 | 14.00 | 13.00 | 14.00 | 37,604 | +0.63(+4.71%) |
Oct 12, 2018 | 13.47 | 13.53 | 13.18 | 13.37 | 25,600 | -0.06(-0.45%) |
Oct 11, 2018 | 13.07 | 13.55 | 12.81 | 13.43 | 82,235 | +0.32(+2.44%) |
Oct 10, 2018 | 13.32 | 13.32 | 12.26 | 13.11 | 54,383 | -0.24(-1.80%) |
Oct 09, 2018 | 13.40 | 13.45 | 13.03 | 13.35 | 29,179 | +0.09(+0.68%) |
Oct 08, 2018 | 13.34 | 13.95 | 13.00 | 13.26 | 52,850 | -0.03(-0.23%) |
Oct 05, 2018 | 13.03 | 13.55 | 13.00 | 13.29 | 46,200 | +0.27(+2.07%) |
Oct 04, 2018 | 13.36 | 13.89 | 12.91 | 13.02 | 38,049 | -0.46(-3.41%) |
Oct 03, 2018 | 14.00 | 14.00 | 13.30 | 13.48 | 26,117 | +0.11(+0.82%) |
Oct 02, 2018 | 13.33 | 13.43 | 12.77 | 13.37 | 92,342 | -0.02(-0.15%) |