Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.790 | 10.11 | 9.790 | 9.960 | 58,300 | +0.16(+1.63%) |
Dec 28, 2018 | 9.710 | 9.955 | 9.710 | 9.800 | 73,300 | +0.09(+0.93%) |
Dec 27, 2018 | 9.600 | 9.760 | 9.290 | 9.710 | 135,633 | -0.08(-0.82%) |
Dec 26, 2018 | 9.061 | 9.870 | 9.061 | 9.790 | 127,125 | +0.80(+8.90%) |
Dec 24, 2018 | 9.000 | 9.200 | 8.970 | 8.990 | 67,700 | -0.07(-0.77%) |
Dec 21, 2018 | 9.530 | 9.590 | 8.990 | 9.060 | 117,800 | -0.46(-4.83%) |
Dec 20, 2018 | 9.960 | 10.17 | 9.350 | 9.520 | 125,401 | -0.53(-5.27%) |
Dec 19, 2018 | 9.990 | 10.75 | 9.990 | 10.05 | 175,763 | +0.09(+0.90%) |
Dec 18, 2018 | 10.00 | 11.08 | 9.950 | 9.960 | 103,727 | -0.03(-0.30%) |
Dec 17, 2018 | 10.03 | 10.19 | 9.960 | 9.990 | 56,382 | -0.14(-1.38%) |
Dec 14, 2018 | 10.37 | 10.52 | 10.11 | 10.13 | 97,600 | -0.40(-3.80%) |
Dec 13, 2018 | 10.35 | 10.77 | 10.35 | 10.53 | 107,776 | +0.26(+2.53%) |
Dec 12, 2018 | 10.35 | 10.48 | 10.23 | 10.27 | 46,566 | +0.11(+1.08%) |
Dec 11, 2018 | 10.46 | 10.49 | 10.00 | 10.16 | 110,051 | -0.28(-2.68%) |
Dec 10, 2018 | 10.52 | 10.73 | 10.34 | 10.44 | 35,184 | -0.07(-0.67%) |
Dec 07, 2018 | 10.54 | 10.63 | 10.51 | 10.51 | 45,800 | -0.06(-0.57%) |
Dec 06, 2018 | 10.38 | 10.63 | 10.38 | 10.57 | 31,820 | +0.00(+0.00%) |
Dec 04, 2018 | 10.67 | 10.89 | 10.55 | 10.57 | 44,900 | -0.27(-2.49%) |
Dec 03, 2018 | 10.76 | 11.00 | 10.60 | 10.84 | 82,792 | +0.15(+1.40%) |
Nov 30, 2018 | 10.83 | 10.83 | 10.64 | 10.69 | 35,500 | -0.14(-1.29%) |
Nov 29, 2018 | 10.66 | 11.03 | 10.57 | 10.83 | 41,343 | +0.18(+1.69%) |
Nov 28, 2018 | 10.29 | 10.80 | 10.21 | 10.65 | 79,472 | +0.35(+3.40%) |
Nov 27, 2018 | 10.42 | 10.48 | 10.20 | 10.30 | 66,944 | -0.19(-1.81%) |
Nov 26, 2018 | 10.70 | 10.78 | 10.41 | 10.49 | 66,481 | -0.18(-1.69%) |
Nov 23, 2018 | 11.00 | 11.00 | 10.67 | 10.67 | 10,200 | -0.41(-3.70%) |
Nov 21, 2018 | 11.08 | 11.08 | 11.08 | 0 | +0.31(+2.88%) | |
Nov 20, 2018 | 10.65 | 11.50 | 10.57 | 10.77 | 70,469 | -0.10(-0.92%) |
Nov 19, 2018 | 10.98 | 10.98 | 10.40 | 10.87 | 121,825 | -0.20(-1.81%) |
Nov 16, 2018 | 11.90 | 11.90 | 11.02 | 11.07 | 74,000 | -0.82(-6.90%) |
Nov 15, 2018 | 11.83 | 12.01 | 11.83 | 11.89 | 76,764 | +0.06(+0.51%) |
Nov 14, 2018 | 12.00 | 12.11 | 10.42 | 11.83 | 208,483 | -0.31(-2.55%) |
Nov 13, 2018 | 12.45 | 12.47 | 12.09 | 12.14 | 62,692 | -0.27(-2.18%) |
Nov 12, 2018 | 12.15 | 12.52 | 12.15 | 12.41 | 95,448 | +0.27(+2.22%) |
Nov 09, 2018 | 12.33 | 12.36 | 11.97 | 12.14 | 35,200 | -0.27(-2.18%) |
Nov 08, 2018 | 11.88 | 12.57 | 11.62 | 12.41 | 68,642 | +0.51(+4.29%) |
Nov 07, 2018 | 11.65 | 12.19 | 11.65 | 11.90 | 40,400 | +0.30(+2.59%) |
Nov 06, 2018 | 12.24 | 12.43 | 11.50 | 11.60 | 67,535 | -0.65(-5.31%) |
Nov 05, 2018 | 13.03 | 13.14 | 12.06 | 12.25 | 69,640 | -0.91(-6.91%) |
Nov 02, 2018 | 12.76 | 13.21 | 12.46 | 13.16 | 63,300 | +0.47(+3.70%) |
Nov 01, 2018 | 12.66 | 12.96 | 12.54 | 12.69 | 85,388 | +0.23(+1.85%) |
Oct 31, 2018 | 12.56 | 12.65 | 12.33 | 12.46 | 31,247 | -0.04(-0.32%) |
Oct 30, 2018 | 11.99 | 12.66 | 11.85 | 12.50 | 50,369 | +0.43(+3.56%) |
Oct 29, 2018 | 12.81 | 13.09 | 11.93 | 12.07 | 59,920 | -0.74(-5.78%) |
Oct 26, 2018 | 12.91 | 12.95 | 12.57 | 12.81 | 64,600 | -0.23(-1.76%) |
Oct 25, 2018 | 13.35 | 13.48 | 12.98 | 13.04 | 58,649 | -0.23(-1.73%) |
Oct 24, 2018 | 14.43 | 14.51 | 13.27 | 13.27 | 57,036 | -1.17(-8.10%) |
Oct 23, 2018 | 14.60 | 14.73 | 14.44 | 14.44 | 67,350 | -0.31(-2.10%) |
Oct 22, 2018 | 14.51 | 14.90 | 14.25 | 14.75 | 90,671 | +0.13(+0.89%) |
Oct 19, 2018 | 14.38 | 14.95 | 14.27 | 14.62 | 110,500 | +0.13(+0.90%) |
Oct 18, 2018 | 14.18 | 14.58 | 13.98 | 14.49 | 74,931 | +0.30(+2.11%) |
Oct 17, 2018 | 13.81 | 14.30 | 13.55 | 14.19 | 76,784 | +0.37(+2.68%) |
Oct 16, 2018 | 13.50 | 14.03 | 13.30 | 13.82 | 87,723 | +0.46(+3.44%) |
Oct 15, 2018 | 13.01 | 13.42 | 12.89 | 13.36 | 92,293 | +0.21(+1.60%) |
Oct 12, 2018 | 13.32 | 13.37 | 13.09 | 13.15 | 65,400 | +0.05(+0.38%) |
Oct 11, 2018 | 12.86 | 13.22 | 12.61 | 13.10 | 57,574 | +0.04(+0.31%) |
Oct 10, 2018 | 13.37 | 13.41 | 12.85 | 13.06 | 94,224 | -0.35(-2.61%) |
Oct 09, 2018 | 14.95 | 14.95 | 13.40 | 13.41 | 126,575 | -1.57(-10.48%) |
Oct 08, 2018 | 14.06 | 15.41 | 13.53 | 14.98 | 141,589 | +0.93(+6.62%) |
Oct 05, 2018 | 14.00 | 14.18 | 13.85 | 14.05 | 82,300 | +0.01(+0.07%) |
Oct 04, 2018 | 13.78 | 14.16 | 13.50 | 14.04 | 135,059 | +0.13(+0.93%) |
Oct 03, 2018 | 13.91 | 14.01 | 13.70 | 13.91 | 324,121 | -0.01(-0.07%) |
Oct 02, 2018 | 14.01 | 14.08 | 13.88 | 13.92 | 75,638 | -0.14(-1.00%) |