Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.07 | 13.95 | 12.87 | 13.55 | 716,400 | +0.59(+4.55%) |
Dec 28, 2018 | 12.68 | 12.97 | 12.61 | 12.96 | 331,100 | +0.16(+1.25%) |
Dec 27, 2018 | 12.61 | 12.80 | 12.31 | 12.80 | 739,118 | +0.22(+1.75%) |
Dec 26, 2018 | 12.61 | 12.78 | 12.47 | 12.58 | 572,183 | -0.16(-1.26%) |
Dec 24, 2018 | 12.38 | 12.94 | 12.27 | 12.74 | 192,200 | +0.24(+1.92%) |
Dec 21, 2018 | 13.09 | 13.18 | 12.48 | 12.50 | 878,200 | -0.65(-4.94%) |
Dec 20, 2018 | 13.04 | 13.20 | 12.80 | 13.15 | 759,187 | +0.75(+6.05%) |
Dec 19, 2018 | 13.15 | 13.30 | 12.27 | 12.40 | 899,240 | -0.23(-1.82%) |
Dec 18, 2018 | 12.54 | 13.05 | 12.46 | 12.63 | 1,208,044 | +0.57(+4.73%) |
Dec 17, 2018 | 12.28 | 12.57 | 12.03 | 12.06 | 1,643,097 | +0.33(+2.81%) |
Dec 14, 2018 | 11.55 | 12.13 | 11.49 | 11.73 | 1,710,200 | +0.39(+3.44%) |
Dec 13, 2018 | 10.60 | 11.38 | 10.57 | 11.34 | 1,011,589 | +0.53(+4.90%) |
Dec 12, 2018 | 10.77 | 10.89 | 10.57 | 10.81 | 670,432 | +0.12(+1.12%) |
Dec 11, 2018 | 9.660 | 10.86 | 9.370 | 10.69 | 2,155,553 | +1.22(+12.88%) |
Dec 10, 2018 | 9.730 | 9.800 | 9.360 | 9.470 | 1,089,031 | -0.77(-7.52%) |
Dec 07, 2018 | 10.34 | 10.51 | 10.07 | 10.24 | 644,600 | -0.44(-4.12%) |
Dec 06, 2018 | 10.34 | 10.78 | 10.27 | 10.68 | 649,558 | -0.09(-0.84%) |
Dec 04, 2018 | 11.00 | 11.11 | 10.61 | 10.77 | 762,000 | -0.55(-4.86%) |
Dec 03, 2018 | 11.49 | 11.49 | 11.08 | 11.32 | 684,556 | -0.09(-0.79%) |
Nov 30, 2018 | 10.97 | 11.46 | 10.88 | 11.41 | 671,000 | +0.21(+1.88%) |
Nov 29, 2018 | 10.98 | 11.25 | 10.87 | 11.20 | 613,496 | +0.10(+0.90%) |
Nov 28, 2018 | 10.99 | 11.11 | 10.59 | 11.10 | 690,598 | +0.44(+4.13%) |
Nov 27, 2018 | 10.55 | 10.76 | 10.49 | 10.66 | 375,280 | +0.20(+1.91%) |
Nov 26, 2018 | 11.44 | 11.44 | 10.30 | 10.46 | 911,269 | -1.07(-9.28%) |
Nov 23, 2018 | 11.40 | 11.71 | 11.40 | 11.53 | 451,200 | +0.38(+3.41%) |
Nov 21, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.34(+3.15%) | |
Nov 20, 2018 | 10.89 | 10.91 | 10.60 | 10.81 | 574,056 | -0.08(-0.73%) |
Nov 19, 2018 | 10.89 | 10.98 | 10.71 | 10.89 | 435,804 | -0.10(-0.91%) |
Nov 16, 2018 | 10.88 | 11.05 | 10.65 | 10.99 | 616,800 | -0.11(-0.99%) |
Nov 15, 2018 | 10.89 | 11.40 | 10.74 | 11.10 | 735,328 | +0.31(+2.87%) |
Nov 14, 2018 | 10.58 | 10.81 | 10.31 | 10.79 | 725,972 | +0.41(+3.95%) |
Nov 13, 2018 | 10.25 | 10.39 | 10.07 | 10.38 | 1,096,667 | -0.01(-0.10%) |
Nov 12, 2018 | 10.68 | 10.79 | 10.32 | 10.39 | 671,132 | -0.39(-3.62%) |
Nov 09, 2018 | 10.48 | 10.88 | 10.19 | 10.78 | 828,700 | +0.16(+1.51%) |
Nov 08, 2018 | 10.71 | 10.86 | 10.45 | 10.62 | 801,172 | -0.22(-2.03%) |
Nov 07, 2018 | 10.99 | 11.07 | 10.50 | 10.84 | 852,105 | -0.11(-1.00%) |
Nov 06, 2018 | 11.22 | 11.29 | 10.79 | 10.95 | 1,070,419 | -0.16(-1.44%) |
Nov 05, 2018 | 10.54 | 11.18 | 10.54 | 11.11 | 1,169,235 | +0.26(+2.40%) |
Nov 02, 2018 | 10.47 | 10.95 | 10.27 | 10.85 | 1,201,400 | +0.45(+4.33%) |
Nov 01, 2018 | 9.970 | 10.48 | 9.860 | 10.40 | 1,013,915 | +0.49(+4.94%) |
Oct 31, 2018 | 10.00 | 10.10 | 9.530 | 9.910 | 1,910,432 | +0.00(+0.00%) |
Oct 30, 2018 | 9.340 | 9.910 | 9.280 | 9.910 | 1,472,120 | +0.69(+7.48%) |
Oct 29, 2018 | 10.23 | 10.34 | 8.973 | 9.220 | 1,966,223 | -0.75(-7.52%) |
Oct 26, 2018 | 8.960 | 9.970 | 8.940 | 9.970 | 1,798,300 | +1.03(+11.52%) |
Oct 25, 2018 | 8.740 | 9.140 | 8.630 | 8.940 | 1,203,382 | +0.40(+4.68%) |
Oct 24, 2018 | 8.880 | 9.030 | 8.515 | 8.540 | 2,123,089 | -0.37(-4.15%) |
Oct 23, 2018 | 8.740 | 8.920 | 8.580 | 8.910 | 1,422,685 | -0.06(-0.67%) |
Oct 22, 2018 | 8.920 | 9.000 | 8.790 | 8.970 | 638,029 | +0.25(+2.87%) |
Oct 19, 2018 | 8.840 | 9.010 | 8.550 | 8.720 | 877,300 | +0.11(+1.28%) |
Oct 18, 2018 | 8.820 | 9.060 | 8.610 | 8.610 | 920,211 | -0.17(-1.94%) |
Oct 17, 2018 | 8.420 | 9.130 | 8.371 | 8.780 | 1,646,305 | +0.17(+1.97%) |
Oct 16, 2018 | 8.050 | 8.610 | 7.960 | 8.610 | 2,190,278 | +1.17(+15.73%) |
Oct 15, 2018 | 7.310 | 7.720 | 7.300 | 7.440 | 1,499,745 | +0.07(+0.95%) |
Oct 12, 2018 | 7.550 | 7.620 | 7.210 | 7.370 | 826,000 | +0.25(+3.51%) |
Oct 11, 2018 | 7.320 | 7.390 | 7.020 | 7.120 | 614,231 | +0.14(+2.01%) |
Oct 10, 2018 | 7.550 | 7.580 | 6.970 | 6.980 | 1,262,734 | -0.95(-11.98%) |
Oct 09, 2018 | 7.660 | 8.070 | 7.480 | 7.930 | 1,619,603 | +0.26(+3.39%) |
Oct 08, 2018 | 7.170 | 7.740 | 7.040 | 7.670 | 2,970,652 | +1.26(+19.66%) |
Oct 05, 2018 | 6.330 | 6.450 | 6.180 | 6.410 | 1,075,700 | +0.21(+3.39%) |
Oct 04, 2018 | 6.070 | 6.320 | 5.890 | 6.200 | 1,288,125 | -0.02(-0.32%) |
Oct 03, 2018 | 6.660 | 6.660 | 6.180 | 6.220 | 2,327,911 | +0.35(+5.96%) |
Oct 02, 2018 | 5.610 | 5.910 | 5.610 | 5.870 | 1,634,712 | +0.59(+11.17%) |