Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.488 | 9.689 | 9.367 | 9.387 | 243,390 | -0.09(-0.96%) |
Dec 28, 2018 | 9.311 | 9.543 | 9.226 | 9.478 | 232,480 | +0.18(+1.90%) |
Dec 27, 2018 | 9.069 | 9.301 | 9.029 | 9.301 | 153,957 | +0.16(+1.71%) |
Dec 26, 2018 | 8.903 | 9.150 | 8.863 | 9.145 | 324,219 | +0.24(+2.72%) |
Dec 24, 2018 | 9.004 | 9.004 | 8.827 | 8.903 | 97,792 | -0.03(-0.34%) |
Dec 21, 2018 | 9.251 | 9.286 | 8.928 | 8.933 | 191,023 | -0.37(-3.96%) |
Dec 20, 2018 | 9.538 | 9.669 | 9.113 | 9.301 | 247,663 | -0.40(-4.16%) |
Dec 19, 2018 | 9.886 | 10.04 | 9.704 | 9.704 | 119,947 | -0.26(-2.63%) |
Dec 18, 2018 | 10.21 | 10.24 | 9.962 | 9.967 | 186,677 | -0.25(-2.42%) |
Dec 17, 2018 | 10.73 | 10.77 | 10.21 | 10.21 | 150,021 | -0.58(-5.37%) |
Dec 14, 2018 | 10.90 | 10.92 | 10.79 | 10.79 | 106,917 | -0.24(-2.15%) |
Dec 13, 2018 | 11.17 | 11.22 | 11.02 | 11.03 | 59,342 | -0.14(-1.26%) |
Dec 12, 2018 | 11.10 | 11.24 | 11.10 | 11.17 | 48,721 | +0.09(+0.85%) |
Dec 11, 2018 | 11.06 | 11.16 | 11.03 | 11.08 | 75,213 | +0.07(+0.64%) |
Dec 10, 2018 | 11.13 | 11.17 | 10.81 | 11.01 | 97,158 | -0.17(-1.48%) |
Dec 07, 2018 | 11.18 | 11.21 | 10.97 | 11.17 | 70,554 | -0.01(-0.04%) |
Dec 06, 2018 | 11.07 | 11.18 | 10.84 | 11.18 | 59,945 | -0.04(-0.31%) |
Dec 04, 2018 | 11.36 | 11.43 | 11.13 | 11.21 | 110,128 | -0.19(-1.67%) |
Dec 03, 2018 | 11.39 | 11.51 | 11.39 | 11.40 | 68,183 | +0.13(+1.11%) |
Nov 30, 2018 | 11.22 | 11.30 | 11.11 | 11.28 | 32,778 | +0.04(+0.33%) |
Nov 29, 2018 | 11.16 | 11.27 | 11.13 | 11.24 | 43,881 | +0.08(+0.74%) |
Nov 28, 2018 | 10.97 | 11.16 | 10.90 | 11.16 | 95,210 | +0.30(+2.77%) |
Nov 27, 2018 | 10.85 | 10.94 | 10.85 | 10.86 | 87,912 | -0.02(-0.14%) |
Nov 26, 2018 | 10.84 | 10.97 | 10.75 | 10.87 | 53,331 | +0.08(+0.70%) |
Nov 23, 2018 | 10.70 | 10.87 | 10.69 | 10.80 | 27,981 | +0.02(+0.14%) |
Nov 21, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 10.97 | 10.98 | 10.72 | 10.79 | 111,567 | -0.31(-2.75%) |
Nov 19, 2018 | 11.32 | 11.33 | 11.09 | 11.09 | 60,540 | -0.26(-2.25%) |
Nov 16, 2018 | 11.32 | 11.43 | 11.29 | 11.35 | 65,957 | -0.05(-0.48%) |
Nov 15, 2018 | 11.34 | 11.42 | 11.20 | 11.40 | 69,544 | +0.01(+0.04%) |
Nov 14, 2018 | 11.55 | 11.63 | 11.38 | 11.40 | 105,219 | -0.14(-1.17%) |
Nov 13, 2018 | 11.57 | 11.78 | 11.53 | 11.53 | 105,377 | -0.04(-0.30%) |
Nov 12, 2018 | 11.63 | 11.63 | 11.49 | 11.57 | 107,286 | -0.09(-0.73%) |
Nov 09, 2018 | 11.55 | 11.68 | 11.52 | 11.65 | 62,959 | +0.00(+0.03%) |
Nov 08, 2018 | 11.64 | 11.77 | 11.55 | 11.65 | 107,049 | +0.02(+0.21%) |
Nov 07, 2018 | 11.43 | 11.63 | 11.38 | 11.62 | 59,088 | +0.29(+2.54%) |
Nov 06, 2018 | 11.23 | 11.34 | 11.19 | 11.34 | 34,712 | +0.13(+1.20%) |
Nov 05, 2018 | 11.14 | 11.22 | 11.09 | 11.20 | 26,451 | +0.01(+0.04%) |
Nov 02, 2018 | 11.09 | 11.21 | 11.08 | 11.20 | 59,787 | +0.14(+1.26%) |
Nov 01, 2018 | 10.83 | 11.06 | 10.81 | 11.06 | 153,997 | +0.39(+3.68%) |
Oct 31, 2018 | 10.49 | 10.78 | 10.49 | 10.67 | 74,633 | +0.25(+2.43%) |
Oct 30, 2018 | 10.38 | 10.54 | 10.38 | 10.41 | 103,298 | -0.03(-0.29%) |
Oct 29, 2018 | 10.66 | 10.74 | 10.41 | 10.44 | 41,842 | -0.18(-1.73%) |
Oct 26, 2018 | 10.78 | 10.78 | 10.60 | 10.63 | 76,696 | -0.20(-1.88%) |
Oct 25, 2018 | 10.98 | 11.06 | 10.64 | 10.83 | 136,041 | -0.10(-0.95%) |
Oct 24, 2018 | 11.19 | 11.24 | 10.93 | 10.93 | 55,936 | -0.27(-2.44%) |
Oct 23, 2018 | 11.21 | 11.27 | 11.06 | 11.21 | 77,320 | -0.11(-1.01%) |
Oct 22, 2018 | 11.36 | 11.37 | 11.30 | 11.32 | 30,106 | -0.03(-0.26%) |
Oct 19, 2018 | 11.36 | 11.46 | 11.29 | 11.35 | 60,189 | +0.03(+0.26%) |
Oct 18, 2018 | 11.37 | 11.38 | 11.23 | 11.32 | 59,495 | -0.01(-0.13%) |
Oct 17, 2018 | 11.43 | 11.43 | 11.27 | 11.34 | 64,942 | -0.09(-0.78%) |
Oct 16, 2018 | 11.10 | 11.43 | 11.10 | 11.43 | 108,681 | +0.40(+3.60%) |
Oct 15, 2018 | 11.05 | 11.09 | 10.96 | 11.03 | 83,420 | +0.00(+0.00%) |
Oct 12, 2018 | 10.93 | 11.03 | 10.90 | 11.03 | 87,567 | +0.22(+2.02%) |
Oct 11, 2018 | 10.93 | 10.93 | 10.68 | 10.81 | 185,503 | -0.14(-1.32%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.95 | 10.95 | 150,897 | -0.60(-5.21%) |
Oct 09, 2018 | 11.45 | 11.56 | 11.39 | 11.56 | 85,142 | +0.08(+0.73%) |
Oct 08, 2018 | 11.56 | 11.64 | 11.35 | 11.47 | 83,873 | -0.12(-1.02%) |
Oct 05, 2018 | 12.07 | 12.08 | 11.48 | 11.59 | 315,477 | -0.52(-4.28%) |
Oct 04, 2018 | 12.12 | 12.20 | 12.02 | 12.11 | 117,845 | -0.04(-0.37%) |
Oct 03, 2018 | 12.36 | 12.41 | 12.11 | 12.15 | 91,774 | -0.26(-2.07%) |
Oct 02, 2018 | 12.41 | 12.43 | 12.26 | 12.41 | 126,136 | +0.03(+0.24%) |