Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.092 | 9.121 | 8.795 | 9.035 | 1,013,208 | +0.00(+0.00%) |
Dec 28, 2018 | 9.064 | 9.131 | 8.708 | 9.035 | 1,154,545 | +0.05(+0.53%) |
Dec 27, 2018 | 8.823 | 8.987 | 8.507 | 8.987 | 1,242,786 | -0.03(-0.32%) |
Dec 26, 2018 | 8.439 | 9.025 | 8.382 | 9.016 | 1,313,559 | +0.61(+7.31%) |
Dec 24, 2018 | 8.574 | 8.612 | 8.382 | 8.401 | 777,716 | -0.23(-2.67%) |
Dec 21, 2018 | 8.852 | 8.968 | 8.382 | 8.631 | 2,867,563 | -0.21(-2.39%) |
Dec 20, 2018 | 9.006 | 9.177 | 8.708 | 8.843 | 1,145,729 | -0.16(-1.81%) |
Dec 19, 2018 | 9.323 | 9.467 | 8.958 | 9.006 | 785,765 | -0.34(-3.60%) |
Dec 18, 2018 | 9.323 | 9.592 | 9.246 | 9.342 | 801,123 | +0.15(+1.67%) |
Dec 17, 2018 | 9.342 | 9.582 | 9.169 | 9.188 | 1,081,657 | -0.21(-2.25%) |
Dec 14, 2018 | 9.524 | 9.630 | 9.323 | 9.400 | 387,764 | -0.15(-1.61%) |
Dec 13, 2018 | 10.18 | 10.18 | 9.352 | 9.553 | 1,084,968 | -0.54(-5.33%) |
Dec 12, 2018 | 9.956 | 10.11 | 9.769 | 10.09 | 984,461 | +0.35(+3.55%) |
Dec 11, 2018 | 9.697 | 9.870 | 9.611 | 9.745 | 844,595 | +0.18(+1.91%) |
Dec 10, 2018 | 9.400 | 9.697 | 9.361 | 9.563 | 741,636 | +0.20(+2.15%) |
Dec 07, 2018 | 9.601 | 9.668 | 9.208 | 9.361 | 944,571 | -0.22(-2.30%) |
Dec 06, 2018 | 9.054 | 9.678 | 9.054 | 9.582 | 1,016,376 | +0.44(+4.83%) |
Dec 04, 2018 | 9.498 | 9.593 | 9.093 | 9.140 | 1,040,112 | -0.38(-3.96%) |
Dec 03, 2018 | 9.536 | 9.772 | 9.432 | 9.517 | 898,355 | +0.19(+2.02%) |
Nov 30, 2018 | 9.423 | 9.508 | 9.216 | 9.329 | 1,193,779 | -0.12(-1.30%) |
Nov 29, 2018 | 9.527 | 9.602 | 9.348 | 9.451 | 943,691 | -0.13(-1.38%) |
Nov 28, 2018 | 9.319 | 9.593 | 9.225 | 9.583 | 1,126,617 | +0.34(+3.67%) |
Nov 27, 2018 | 9.187 | 9.310 | 9.169 | 9.244 | 1,329,672 | -0.02(-0.20%) |
Nov 26, 2018 | 9.216 | 9.385 | 9.215 | 9.263 | 957,820 | +0.15(+1.65%) |
Nov 23, 2018 | 9.084 | 9.301 | 9.084 | 9.112 | 280,907 | -0.09(-1.02%) |
Nov 21, 2018 | 9.206 | 9.206 | 9.206 | 0 | +0.18(+1.98%) | |
Nov 20, 2018 | 9.169 | 9.437 | 9.004 | 9.027 | 1,042,525 | -0.32(-3.43%) |
Nov 19, 2018 | 9.753 | 9.875 | 9.301 | 9.348 | 1,003,420 | -0.41(-4.25%) |
Nov 16, 2018 | 9.668 | 9.904 | 9.668 | 9.762 | 1,238,244 | +0.04(+0.39%) |
Nov 15, 2018 | 9.781 | 9.922 | 9.668 | 9.725 | 996,451 | -0.14(-1.43%) |
Nov 14, 2018 | 10.04 | 10.15 | 9.791 | 9.866 | 798,493 | -0.06(-0.57%) |
Nov 13, 2018 | 10.36 | 10.54 | 9.894 | 9.922 | 862,075 | -0.39(-3.75%) |
Nov 12, 2018 | 10.37 | 10.49 | 10.12 | 10.31 | 1,738,853 | -0.12(-1.17%) |
Nov 09, 2018 | 9.904 | 10.50 | 9.852 | 10.43 | 2,561,175 | +0.56(+5.63%) |
Nov 08, 2018 | 10.37 | 11.11 | 9.847 | 9.875 | 3,604,673 | -1.66(-14.38%) |
Nov 07, 2018 | 11.52 | 11.72 | 11.17 | 11.53 | 1,634,728 | +0.20(+1.75%) |
Nov 06, 2018 | 11.10 | 11.34 | 11.00 | 11.34 | 662,094 | +0.23(+2.04%) |
Nov 05, 2018 | 11.27 | 11.38 | 10.70 | 11.11 | 894,887 | -0.17(-1.50%) |
Nov 02, 2018 | 11.18 | 11.28 | 11.00 | 11.28 | 972,724 | +0.14(+1.27%) |
Nov 01, 2018 | 10.48 | 11.17 | 10.45 | 11.14 | 1,734,087 | +0.77(+7.45%) |
Oct 31, 2018 | 10.57 | 10.70 | 10.35 | 10.37 | 2,109,588 | -0.04(-0.36%) |
Oct 30, 2018 | 10.03 | 10.49 | 10.03 | 10.40 | 883,587 | +0.37(+3.66%) |
Oct 29, 2018 | 10.24 | 10.56 | 9.871 | 10.04 | 781,697 | -0.18(-1.75%) |
Oct 26, 2018 | 10.19 | 10.45 | 9.856 | 10.21 | 1,107,819 | -0.09(-0.91%) |
Oct 25, 2018 | 10.49 | 10.63 | 10.22 | 10.31 | 1,564,117 | -0.09(-0.91%) |
Oct 24, 2018 | 11.20 | 11.26 | 10.37 | 10.40 | 1,343,871 | -0.79(-7.07%) |
Oct 23, 2018 | 11.54 | 11.54 | 11.03 | 11.19 | 1,114,422 | -0.60(-5.11%) |
Oct 22, 2018 | 12.20 | 12.25 | 11.69 | 11.80 | 799,962 | -0.34(-2.79%) |
Oct 19, 2018 | 12.11 | 12.37 | 11.87 | 12.14 | 944,814 | +0.08(+0.62%) |
Oct 18, 2018 | 12.11 | 12.20 | 11.81 | 12.06 | 892,936 | -0.07(-0.54%) |
Oct 17, 2018 | 11.36 | 12.22 | 11.26 | 12.13 | 1,608,481 | +0.74(+6.54%) |
Oct 16, 2018 | 10.87 | 11.43 | 10.81 | 11.38 | 1,611,280 | +0.51(+4.68%) |
Oct 15, 2018 | 10.83 | 11.02 | 10.65 | 10.87 | 1,094,194 | +0.06(+0.52%) |
Oct 12, 2018 | 10.86 | 11.09 | 10.48 | 10.82 | 1,325,477 | +0.14(+1.32%) |
Oct 11, 2018 | 10.86 | 11.13 | 10.65 | 10.68 | 1,167,072 | -0.26(-2.41%) |
Oct 10, 2018 | 11.62 | 11.67 | 10.93 | 10.94 | 1,132,729 | -0.69(-5.92%) |
Oct 09, 2018 | 11.67 | 11.88 | 11.62 | 11.63 | 634,262 | -0.10(-0.88%) |
Oct 08, 2018 | 11.75 | 11.87 | 11.63 | 11.73 | 971,603 | -0.08(-0.72%) |
Oct 05, 2018 | 11.78 | 11.91 | 11.66 | 11.82 | 1,098,798 | +0.05(+0.40%) |
Oct 04, 2018 | 11.94 | 11.99 | 11.73 | 11.77 | 739,079 | -0.13(-1.11%) |
Oct 03, 2018 | 11.76 | 12.00 | 11.74 | 11.90 | 506,421 | +0.19(+1.61%) |
Oct 02, 2018 | 11.86 | 12.01 | 11.69 | 11.71 | 731,381 | -0.21(-1.74%) |