Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.49 | 11.61 | 11.21 | 11.59 | 2,792,649 | +0.23(+2.03%) |
Dec 28, 2018 | 11.58 | 11.58 | 11.28 | 11.36 | 2,339,079 | -0.19(-1.68%) |
Dec 27, 2018 | 11.48 | 11.57 | 11.35 | 11.56 | 2,524,776 | +0.14(+1.21%) |
Dec 26, 2018 | 11.86 | 11.93 | 11.22 | 11.42 | 2,624,449 | -0.31(-2.68%) |
Dec 24, 2018 | 11.57 | 11.77 | 11.46 | 11.73 | 2,488,248 | +0.42(+3.76%) |
Dec 21, 2018 | 11.33 | 11.40 | 11.10 | 11.31 | 9,368,982 | -0.03(-0.24%) |
Dec 20, 2018 | 11.57 | 11.67 | 11.22 | 11.33 | 5,911,766 | +0.44(+4.07%) |
Dec 19, 2018 | 11.51 | 11.75 | 10.88 | 10.89 | 6,009,758 | -0.64(-5.53%) |
Dec 18, 2018 | 11.18 | 11.60 | 11.16 | 11.53 | 4,896,298 | +0.34(+3.06%) |
Dec 17, 2018 | 11.03 | 11.21 | 10.98 | 11.19 | 3,141,421 | +0.24(+2.19%) |
Dec 14, 2018 | 10.85 | 11.05 | 10.80 | 10.95 | 3,046,605 | -0.11(-1.00%) |
Dec 13, 2018 | 11.00 | 11.11 | 10.97 | 11.06 | 3,808,316 | +0.18(+1.61%) |
Dec 12, 2018 | 10.76 | 10.97 | 10.67 | 10.88 | 4,162,900 | +0.33(+3.15%) |
Dec 11, 2018 | 10.48 | 10.61 | 10.37 | 10.55 | 3,517,155 | +0.30(+2.88%) |
Dec 10, 2018 | 10.36 | 10.57 | 10.13 | 10.25 | 3,453,768 | -0.17(-1.60%) |
Dec 07, 2018 | 10.10 | 10.52 | 10.01 | 10.42 | 4,791,064 | +0.40(+3.96%) |
Dec 06, 2018 | 10.09 | 10.09 | 9.806 | 10.02 | 4,897,911 | +0.32(+3.33%) |
Dec 04, 2018 | 9.543 | 9.801 | 9.543 | 9.700 | 3,834,345 | +0.29(+3.04%) |
Dec 03, 2018 | 9.423 | 9.450 | 9.219 | 9.413 | 1,883,185 | +0.25(+2.72%) |
Nov 30, 2018 | 9.330 | 9.330 | 9.127 | 9.164 | 2,117,598 | -0.15(-1.59%) |
Nov 29, 2018 | 9.487 | 9.506 | 9.275 | 9.312 | 1,869,611 | -0.10(-1.08%) |
Nov 28, 2018 | 9.136 | 9.487 | 9.127 | 9.413 | 2,091,344 | +0.28(+3.03%) |
Nov 27, 2018 | 9.155 | 9.268 | 9.090 | 9.136 | 2,922,040 | -0.17(-1.79%) |
Nov 26, 2018 | 9.349 | 9.450 | 9.293 | 9.302 | 1,954,075 | +0.02(+0.20%) |
Nov 23, 2018 | 9.432 | 9.506 | 9.284 | 9.284 | 1,537,916 | -0.18(-1.95%) |
Nov 21, 2018 | 9.469 | 9.469 | 9.469 | 0 | +0.40(+4.38%) | |
Nov 20, 2018 | 9.219 | 9.238 | 8.924 | 9.072 | 2,029,576 | -0.05(-0.51%) |
Nov 19, 2018 | 9.099 | 9.229 | 9.039 | 9.118 | 2,861,250 | +0.08(+0.92%) |
Nov 16, 2018 | 9.164 | 9.164 | 8.942 | 9.035 | 1,649,955 | +0.12(+1.35%) |
Nov 15, 2018 | 8.850 | 8.979 | 8.822 | 8.915 | 2,078,815 | +0.18(+2.01%) |
Nov 14, 2018 | 8.693 | 8.924 | 8.591 | 8.739 | 3,054,609 | +0.14(+1.61%) |
Nov 13, 2018 | 8.674 | 8.767 | 8.471 | 8.600 | 3,166,904 | -0.14(-1.59%) |
Nov 12, 2018 | 8.711 | 8.873 | 8.693 | 8.739 | 3,155,345 | -0.11(-1.25%) |
Nov 09, 2018 | 8.961 | 8.979 | 8.720 | 8.850 | 5,518,075 | -0.33(-3.62%) |
Nov 08, 2018 | 9.210 | 9.266 | 9.099 | 9.182 | 3,114,278 | -0.04(-0.40%) |
Nov 07, 2018 | 9.192 | 9.321 | 9.145 | 9.219 | 3,217,227 | +0.09(+1.01%) |
Nov 06, 2018 | 9.478 | 9.496 | 9.053 | 9.127 | 4,570,396 | -0.51(-5.27%) |
Nov 05, 2018 | 9.460 | 9.672 | 9.312 | 9.635 | 5,458,138 | +0.42(+4.61%) |
Nov 02, 2018 | 9.007 | 9.229 | 8.970 | 9.210 | 3,380,125 | +0.10(+1.12%) |
Nov 01, 2018 | 8.850 | 9.108 | 8.841 | 9.108 | 4,393,659 | +0.42(+4.78%) |
Oct 31, 2018 | 8.970 | 9.007 | 8.628 | 8.693 | 3,974,866 | -0.39(-4.27%) |
Oct 30, 2018 | 8.868 | 9.099 | 8.868 | 9.081 | 1,849,794 | +0.21(+2.40%) |
Oct 29, 2018 | 9.025 | 9.053 | 8.859 | 8.868 | 2,621,023 | -0.12(-1.34%) |
Oct 26, 2018 | 9.182 | 9.247 | 8.933 | 8.988 | 4,745,707 | +0.06(+0.72%) |
Oct 25, 2018 | 9.302 | 9.367 | 8.887 | 8.924 | 7,243,873 | -0.13(-1.43%) |
Oct 24, 2018 | 9.173 | 9.256 | 9.035 | 9.053 | 2,964,970 | -0.17(-1.80%) |
Oct 23, 2018 | 9.450 | 9.506 | 9.108 | 9.219 | 3,360,248 | +0.20(+2.25%) |
Oct 22, 2018 | 9.025 | 9.155 | 8.896 | 9.016 | 2,016,589 | -0.03(-0.31%) |
Oct 19, 2018 | 9.136 | 9.173 | 8.951 | 9.044 | 2,735,493 | -0.02(-0.20%) |
Oct 18, 2018 | 9.072 | 9.256 | 8.998 | 9.062 | 4,073,143 | +0.23(+2.61%) |
Oct 17, 2018 | 9.062 | 9.118 | 8.753 | 8.831 | 3,877,178 | -0.25(-2.75%) |
Oct 16, 2018 | 9.192 | 9.275 | 8.979 | 9.081 | 3,463,809 | -0.06(-0.71%) |
Oct 15, 2018 | 9.256 | 9.478 | 9.016 | 9.145 | 5,949,656 | +0.18(+2.06%) |
Oct 12, 2018 | 9.007 | 9.007 | 8.656 | 8.961 | 4,392,918 | +0.02(+0.21%) |
Oct 11, 2018 | 8.388 | 9.002 | 8.351 | 8.942 | 9,686,798 | +0.79(+9.75%) |
Oct 10, 2018 | 7.917 | 8.185 | 7.834 | 8.148 | 3,178,687 | +0.30(+3.89%) |
Oct 09, 2018 | 7.778 | 7.908 | 7.741 | 7.843 | 1,850,230 | +0.04(+0.47%) |
Oct 08, 2018 | 7.584 | 7.834 | 7.566 | 7.806 | 2,183,706 | -0.04(-0.47%) |
Oct 05, 2018 | 7.834 | 7.917 | 7.792 | 7.843 | 1,751,386 | +0.06(+0.83%) |
Oct 04, 2018 | 7.871 | 7.954 | 7.760 | 7.778 | 3,426,855 | -0.16(-1.98%) |
Oct 03, 2018 | 8.148 | 8.194 | 7.917 | 7.935 | 2,151,543 | -0.24(-2.94%) |
Oct 02, 2018 | 7.972 | 8.194 | 7.972 | 8.175 | 3,837,877 | +0.28(+3.51%) |