Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.450 | 10.09 | 9.390 | 9.920 | 42,900 | +0.50(+5.31%) |
Dec 28, 2018 | 9.590 | 9.590 | 9.230 | 9.420 | 27,700 | -0.16(-1.67%) |
Dec 27, 2018 | 9.630 | 9.820 | 9.400 | 9.580 | 34,436 | -0.28(-2.84%) |
Dec 26, 2018 | 9.810 | 9.995 | 9.660 | 9.860 | 28,592 | +0.10(+1.02%) |
Dec 24, 2018 | 9.950 | 9.960 | 9.760 | 9.760 | 6,800 | -0.29(-2.89%) |
Dec 21, 2018 | 10.72 | 10.92 | 10.03 | 10.05 | 62,100 | -0.75(-6.94%) |
Dec 20, 2018 | 10.87 | 11.19 | 10.70 | 10.80 | 23,063 | -0.20(-1.82%) |
Dec 19, 2018 | 11.50 | 11.50 | 10.99 | 11.00 | 16,294 | -0.33(-2.91%) |
Dec 18, 2018 | 11.67 | 11.67 | 11.28 | 11.33 | 37,715 | -0.24(-2.07%) |
Dec 17, 2018 | 12.10 | 12.12 | 11.50 | 11.57 | 38,439 | -0.51(-4.22%) |
Dec 14, 2018 | 12.00 | 12.17 | 11.98 | 12.08 | 26,100 | +0.10(+0.83%) |
Dec 13, 2018 | 11.70 | 12.02 | 11.70 | 11.98 | 22,409 | +0.42(+3.63%) |
Dec 12, 2018 | 11.50 | 11.63 | 11.35 | 11.56 | 22,988 | +0.06(+0.52%) |
Dec 11, 2018 | 11.44 | 11.50 | 11.23 | 11.50 | 6,271 | +0.12(+1.05%) |
Dec 10, 2018 | 11.47 | 11.47 | 11.21 | 11.38 | 12,952 | +0.05(+0.44%) |
Dec 07, 2018 | 11.55 | 11.63 | 11.32 | 11.33 | 8,000 | -0.23(-1.99%) |
Dec 06, 2018 | 11.50 | 11.56 | 11.43 | 11.56 | 22,462 | +0.04(+0.35%) |
Dec 04, 2018 | 11.51 | 11.60 | 11.48 | 11.52 | 32,700 | -0.11(-0.95%) |
Dec 03, 2018 | 11.63 | 11.63 | 11.50 | 11.63 | 11,137 | +0.10(+0.87%) |
Nov 30, 2018 | 11.64 | 11.64 | 11.50 | 11.53 | 17,200 | -0.08(-0.69%) |
Nov 29, 2018 | 12.15 | 12.23 | 11.60 | 11.61 | 14,578 | -1.06(-8.37%) |
Nov 28, 2018 | 12.19 | 12.84 | 12.04 | 12.67 | 18,320 | +0.68(+5.67%) |
Nov 27, 2018 | 11.94 | 12.01 | 11.80 | 11.99 | 16,421 | +0.13(+1.10%) |
Nov 26, 2018 | 11.74 | 11.94 | 11.72 | 11.86 | 11,182 | +0.12(+1.02%) |
Nov 23, 2018 | 11.53 | 11.74 | 11.53 | 11.74 | 3,000 | +0.05(+0.43%) |
Nov 21, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.29(+2.54%) | |
Nov 20, 2018 | 11.48 | 11.64 | 11.37 | 11.40 | 9,491 | -0.13(-1.13%) |
Nov 19, 2018 | 11.56 | 11.74 | 11.50 | 11.53 | 15,889 | -0.07(-0.60%) |
Nov 16, 2018 | 11.45 | 11.71 | 11.45 | 11.60 | 8,800 | +0.09(+0.78%) |
Nov 15, 2018 | 11.48 | 11.56 | 11.41 | 11.51 | 16,810 | +0.01(+0.09%) |
Nov 14, 2018 | 11.49 | 11.64 | 11.31 | 11.50 | 6,614 | +0.02(+0.17%) |
Nov 13, 2018 | 11.77 | 11.77 | 11.39 | 11.48 | 9,265 | +0.03(+0.26%) |
Nov 12, 2018 | 11.46 | 11.60 | 11.44 | 11.45 | 11,275 | -0.04(-0.35%) |
Nov 09, 2018 | 11.67 | 11.87 | 11.39 | 11.49 | 13,200 | -0.23(-1.96%) |
Nov 08, 2018 | 11.71 | 11.94 | 11.65 | 11.72 | 14,847 | -0.02(-0.17%) |
Nov 07, 2018 | 11.55 | 11.74 | 11.55 | 11.74 | 14,387 | +0.18(+1.56%) |
Nov 06, 2018 | 11.84 | 11.84 | 11.55 | 11.56 | 5,984 | -0.05(-0.43%) |
Nov 05, 2018 | 11.86 | 11.94 | 11.57 | 11.61 | 8,641 | -0.09(-0.77%) |
Nov 02, 2018 | 11.71 | 11.90 | 11.61 | 11.70 | 14,400 | +0.20(+1.74%) |
Nov 01, 2018 | 11.47 | 11.57 | 11.33 | 11.50 | 12,942 | +0.23(+2.04%) |
Oct 31, 2018 | 11.46 | 11.46 | 11.21 | 11.27 | 14,133 | +0.02(+0.18%) |
Oct 30, 2018 | 11.08 | 11.36 | 10.96 | 11.25 | 20,575 | +0.27(+2.46%) |
Oct 29, 2018 | 10.98 | 11.13 | 10.79 | 10.98 | 12,761 | +0.20(+1.86%) |
Oct 26, 2018 | 10.71 | 10.95 | 10.60 | 10.78 | 18,500 | +0.00(+0.00%) |
Oct 25, 2018 | 10.76 | 10.86 | 10.63 | 10.78 | 12,334 | +0.17(+1.60%) |
Oct 24, 2018 | 10.59 | 10.90 | 10.59 | 10.61 | 19,834 | +0.07(+0.66%) |
Oct 23, 2018 | 11.33 | 11.33 | 10.54 | 10.54 | 22,205 | -0.77(-6.81%) |
Oct 22, 2018 | 11.57 | 11.57 | 11.28 | 11.31 | 8,695 | +0.00(+0.00%) |
Oct 19, 2018 | 11.61 | 11.75 | 11.29 | 11.31 | 20,000 | -0.37(-3.17%) |
Oct 18, 2018 | 12.09 | 12.11 | 11.61 | 11.68 | 12,678 | -0.50(-4.11%) |
Oct 17, 2018 | 12.16 | 12.23 | 12.09 | 12.18 | 6,069 | +0.00(+0.00%) |
Oct 16, 2018 | 12.04 | 12.22 | 12.04 | 12.18 | 7,328 | +0.14(+1.16%) |
Oct 15, 2018 | 12.01 | 12.35 | 11.97 | 12.04 | 22,804 | -0.12(-0.99%) |
Oct 12, 2018 | 12.39 | 12.45 | 12.02 | 12.16 | 29,400 | -0.23(-1.86%) |
Oct 11, 2018 | 12.25 | 12.51 | 12.06 | 12.39 | 46,678 | +0.01(+0.08%) |
Oct 10, 2018 | 12.45 | 12.55 | 12.33 | 12.38 | 13,173 | -0.08(-0.64%) |
Oct 09, 2018 | 12.38 | 12.54 | 12.05 | 12.46 | 24,108 | -0.02(-0.16%) |
Oct 08, 2018 | 12.70 | 12.70 | 12.23 | 12.48 | 14,159 | -0.18(-1.42%) |
Oct 05, 2018 | 12.45 | 12.66 | 12.44 | 12.66 | 16,800 | +0.26(+2.10%) |
Oct 04, 2018 | 12.47 | 12.51 | 12.39 | 12.40 | 13,795 | -0.06(-0.48%) |
Oct 03, 2018 | 12.48 | 12.50 | 12.40 | 12.46 | 9,275 | +0.12(+0.97%) |
Oct 02, 2018 | 12.62 | 12.64 | 12.29 | 12.34 | 38,249 | -0.34(-2.68%) |