Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.613 | 9.613 | 9.235 | 9.409 | 105,771 | -0.06(-0.64%) |
Dec 28, 2018 | 9.666 | 9.734 | 9.417 | 9.469 | 46,142 | -0.19(-1.96%) |
Dec 27, 2018 | 9.727 | 9.833 | 9.322 | 9.659 | 82,180 | -0.11(-1.08%) |
Dec 26, 2018 | 9.190 | 9.810 | 9.190 | 9.764 | 75,649 | +0.57(+6.26%) |
Dec 24, 2018 | 9.197 | 9.401 | 9.106 | 9.190 | 36,094 | -0.10(-1.06%) |
Dec 21, 2018 | 9.333 | 9.454 | 9.129 | 9.288 | 211,146 | -0.06(-0.65%) |
Dec 20, 2018 | 9.122 | 9.500 | 9.076 | 9.348 | 80,787 | +0.25(+2.74%) |
Dec 19, 2018 | 9.144 | 9.379 | 9.076 | 9.099 | 98,338 | -0.12(-1.31%) |
Dec 18, 2018 | 9.243 | 9.492 | 9.175 | 9.220 | 67,502 | +0.01(+0.08%) |
Dec 17, 2018 | 9.553 | 9.719 | 9.190 | 9.212 | 134,002 | -0.44(-4.55%) |
Dec 14, 2018 | 9.795 | 9.991 | 9.636 | 9.651 | 68,487 | -0.17(-1.69%) |
Dec 13, 2018 | 10.04 | 10.10 | 9.791 | 9.817 | 66,142 | -0.23(-2.33%) |
Dec 12, 2018 | 9.969 | 10.16 | 9.833 | 10.05 | 87,306 | +0.20(+1.99%) |
Dec 11, 2018 | 9.916 | 10.06 | 9.711 | 9.855 | 72,128 | +0.02(+0.15%) |
Dec 10, 2018 | 10.17 | 10.23 | 9.833 | 9.840 | 147,855 | -0.45(-4.34%) |
Dec 07, 2018 | 10.42 | 10.57 | 10.26 | 10.29 | 97,309 | -0.23(-2.23%) |
Dec 06, 2018 | 10.37 | 10.66 | 10.37 | 10.52 | 84,147 | -0.15(-1.42%) |
Dec 04, 2018 | 11.16 | 11.16 | 10.33 | 10.67 | 493,292 | +0.10(+0.93%) |
Dec 03, 2018 | 11.26 | 11.26 | 10.50 | 10.57 | 91,250 | -0.05(-0.50%) |
Nov 30, 2018 | 9.833 | 10.73 | 9.711 | 10.63 | 409,203 | +0.73(+7.42%) |
Nov 29, 2018 | 10.80 | 10.80 | 9.772 | 9.893 | 698,115 | -0.47(-4.53%) |
Nov 28, 2018 | 10.59 | 11.26 | 10.29 | 10.36 | 758,607 | -0.23(-2.21%) |
Nov 27, 2018 | 11.10 | 11.10 | 10.59 | 10.60 | 81,220 | +0.01(+0.07%) |
Nov 26, 2018 | 10.76 | 10.79 | 10.59 | 10.59 | 161,180 | +0.02(+0.14%) |
Nov 23, 2018 | 11.35 | 11.35 | 10.57 | 10.57 | 31,467 | -0.16(-1.48%) |
Nov 21, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.28(+2.68%) | |
Nov 20, 2018 | 10.81 | 10.88 | 10.45 | 10.45 | 52,025 | -0.57(-5.21%) |
Nov 19, 2018 | 11.26 | 11.28 | 10.96 | 11.03 | 37,226 | -0.23(-2.08%) |
Nov 16, 2018 | 11.35 | 11.36 | 10.75 | 11.26 | 41,118 | +0.51(+4.71%) |
Nov 15, 2018 | 11.48 | 11.48 | 10.56 | 10.76 | 318,736 | +0.02(+0.14%) |
Nov 14, 2018 | 11.35 | 11.35 | 10.68 | 10.74 | 35,027 | -0.11(-0.98%) |
Nov 13, 2018 | 11.07 | 11.30 | 10.77 | 10.85 | 26,107 | -0.20(-1.85%) |
Nov 12, 2018 | 11.07 | 11.12 | 10.70 | 11.05 | 29,707 | +0.30(+2.81%) |
Nov 09, 2018 | 11.35 | 11.41 | 10.75 | 10.75 | 47,332 | -0.45(-4.05%) |
Nov 08, 2018 | 11.33 | 11.76 | 11.16 | 11.20 | 39,495 | -0.50(-4.27%) |
Nov 07, 2018 | 11.78 | 11.78 | 11.44 | 11.70 | 57,907 | +0.05(+0.39%) |
Nov 06, 2018 | 11.72 | 11.84 | 11.66 | 11.66 | 29,385 | -0.02(-0.13%) |
Nov 05, 2018 | 11.56 | 11.73 | 11.42 | 11.67 | 27,675 | -0.03(-0.26%) |
Nov 02, 2018 | 11.98 | 11.98 | 11.41 | 11.70 | 38,871 | +0.03(+0.26%) |
Nov 01, 2018 | 11.55 | 11.79 | 10.89 | 11.67 | 54,169 | +0.77(+7.08%) |
Oct 31, 2018 | 11.19 | 11.21 | 10.90 | 10.90 | 40,859 | -0.24(-2.17%) |
Oct 30, 2018 | 10.96 | 11.16 | 10.91 | 11.14 | 32,983 | +0.15(+1.38%) |
Oct 29, 2018 | 11.08 | 11.32 | 10.83 | 10.99 | 45,727 | +0.01(+0.07%) |
Oct 26, 2018 | 11.06 | 11.32 | 10.83 | 10.98 | 69,677 | +0.11(+1.04%) |
Oct 25, 2018 | 10.80 | 11.21 | 10.64 | 10.87 | 52,791 | +0.35(+3.31%) |
Oct 24, 2018 | 11.34 | 11.43 | 10.34 | 10.52 | 101,511 | -0.89(-7.82%) |
Oct 23, 2018 | 11.35 | 11.53 | 11.24 | 11.41 | 49,877 | -0.11(-0.92%) |
Oct 22, 2018 | 11.72 | 11.72 | 11.44 | 11.52 | 43,138 | -0.05(-0.39%) |
Oct 19, 2018 | 11.61 | 11.65 | 11.38 | 11.56 | 63,330 | +0.01(+0.06%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.37 | 11.56 | 64,654 | -0.11(-0.91%) |
Oct 17, 2018 | 11.90 | 11.94 | 11.60 | 11.66 | 37,661 | -0.20(-1.72%) |
Oct 16, 2018 | 11.76 | 11.99 | 11.58 | 11.87 | 64,114 | +0.10(+0.84%) |
Oct 15, 2018 | 11.66 | 11.93 | 11.54 | 11.77 | 39,306 | +0.15(+1.30%) |
Oct 12, 2018 | 11.80 | 11.80 | 11.40 | 11.62 | 106,697 | +0.08(+0.66%) |
Oct 11, 2018 | 11.59 | 11.77 | 11.49 | 11.54 | 96,192 | -0.05(-0.39%) |
Oct 10, 2018 | 11.37 | 11.87 | 11.37 | 11.59 | 89,041 | +0.17(+1.46%) |
Oct 09, 2018 | 12.03 | 12.06 | 11.19 | 11.42 | 147,936 | -0.70(-5.74%) |
Oct 08, 2018 | 12.18 | 12.26 | 12.09 | 12.12 | 85,768 | -0.16(-1.29%) |
Oct 05, 2018 | 13.13 | 13.34 | 12.22 | 12.28 | 90,963 | -0.90(-6.83%) |
Oct 04, 2018 | 13.24 | 13.41 | 13.05 | 13.18 | 47,061 | -0.12(-0.91%) |
Oct 03, 2018 | 13.07 | 13.36 | 13.03 | 13.30 | 46,261 | +0.29(+2.21%) |
Oct 02, 2018 | 12.86 | 13.07 | 12.78 | 13.01 | 61,014 | +0.08(+0.59%) |