Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.030 | 8.140 | 7.840 | 8.050 | 389,100 | +0.03(+0.37%) |
Dec 28, 2018 | 8.040 | 8.150 | 7.890 | 8.020 | 265,600 | +0.00(+0.00%) |
Dec 27, 2018 | 8.010 | 8.116 | 7.710 | 8.020 | 305,753 | -0.07(-0.87%) |
Dec 26, 2018 | 8.200 | 8.300 | 8.040 | 8.090 | 238,715 | -0.08(-0.98%) |
Dec 24, 2018 | 8.130 | 8.410 | 8.075 | 8.170 | 154,000 | +0.01(+0.12%) |
Dec 21, 2018 | 8.480 | 8.870 | 8.110 | 8.160 | 412,600 | -0.32(-3.77%) |
Dec 20, 2018 | 8.700 | 8.860 | 8.400 | 8.480 | 346,558 | -0.20(-2.30%) |
Dec 19, 2018 | 9.050 | 9.320 | 8.650 | 8.680 | 239,555 | -0.35(-3.88%) |
Dec 18, 2018 | 9.280 | 9.280 | 9.020 | 9.030 | 316,109 | -0.08(-0.88%) |
Dec 17, 2018 | 9.170 | 9.400 | 8.970 | 9.110 | 465,902 | -0.06(-0.65%) |
Dec 14, 2018 | 9.310 | 9.440 | 9.130 | 9.170 | 205,200 | -0.19(-2.03%) |
Dec 13, 2018 | 9.520 | 9.640 | 9.300 | 9.360 | 422,698 | -0.14(-1.47%) |
Dec 12, 2018 | 9.350 | 9.620 | 9.145 | 9.500 | 281,471 | +0.21(+2.26%) |
Dec 11, 2018 | 9.430 | 9.440 | 9.230 | 9.290 | 267,036 | -0.03(-0.32%) |
Dec 10, 2018 | 9.240 | 9.400 | 9.120 | 9.320 | 270,398 | +0.11(+1.19%) |
Dec 07, 2018 | 9.510 | 9.600 | 9.130 | 9.210 | 413,100 | -0.32(-3.36%) |
Dec 06, 2018 | 9.500 | 9.600 | 9.340 | 9.530 | 318,173 | +0.06(+0.63%) |
Dec 04, 2018 | 9.310 | 9.670 | 9.310 | 9.470 | 395,000 | +0.10(+1.07%) |
Dec 03, 2018 | 10.18 | 10.32 | 9.250 | 9.370 | 1,404,480 | -0.81(-7.96%) |
Nov 30, 2018 | 10.20 | 10.29 | 10.09 | 10.18 | 182,600 | -0.05(-0.49%) |
Nov 29, 2018 | 10.34 | 10.47 | 10.20 | 10.23 | 141,530 | -0.14(-1.35%) |
Nov 28, 2018 | 10.29 | 10.52 | 10.17 | 10.37 | 468,852 | +0.12(+1.17%) |
Nov 27, 2018 | 10.31 | 10.53 | 10.17 | 10.25 | 265,919 | -0.12(-1.16%) |
Nov 26, 2018 | 10.42 | 10.44 | 10.26 | 10.37 | 168,015 | +0.01(+0.10%) |
Nov 23, 2018 | 10.11 | 10.58 | 10.10 | 10.36 | 106,500 | +0.22(+2.17%) |
Nov 21, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.13(-1.27%) | |
Nov 20, 2018 | 10.34 | 10.59 | 10.18 | 10.27 | 353,961 | -0.21(-2.00%) |
Nov 19, 2018 | 10.55 | 10.73 | 10.37 | 10.48 | 331,610 | -0.13(-1.23%) |
Nov 16, 2018 | 10.62 | 10.71 | 10.50 | 10.61 | 213,300 | -0.08(-0.75%) |
Nov 15, 2018 | 10.51 | 10.82 | 10.50 | 10.69 | 254,005 | -0.01(-0.09%) |
Nov 14, 2018 | 10.89 | 10.93 | 10.48 | 10.70 | 390,771 | -0.05(-0.47%) |
Nov 13, 2018 | 10.51 | 10.99 | 10.43 | 10.75 | 440,616 | +0.18(+1.70%) |
Nov 12, 2018 | 10.80 | 10.83 | 10.38 | 10.57 | 646,687 | -0.29(-2.67%) |
Nov 09, 2018 | 10.00 | 11.18 | 10.00 | 10.86 | 1,315,900 | -0.75(-6.46%) |
Nov 08, 2018 | 11.72 | 11.91 | 11.50 | 11.61 | 319,204 | -0.10(-0.85%) |
Nov 07, 2018 | 11.75 | 11.80 | 11.50 | 11.71 | 290,144 | +0.02(+0.17%) |
Nov 06, 2018 | 11.51 | 11.75 | 11.50 | 11.69 | 136,767 | +0.18(+1.56%) |
Nov 05, 2018 | 11.67 | 11.79 | 11.44 | 11.51 | 245,150 | -0.15(-1.29%) |
Nov 02, 2018 | 11.71 | 11.84 | 11.57 | 11.66 | 144,400 | -0.01(-0.09%) |
Nov 01, 2018 | 11.81 | 11.95 | 11.60 | 11.67 | 264,886 | -0.01(-0.09%) |
Oct 31, 2018 | 11.99 | 12.02 | 11.67 | 11.68 | 343,651 | -0.19(-1.60%) |
Oct 30, 2018 | 11.52 | 11.94 | 11.50 | 11.87 | 158,319 | +0.34(+2.95%) |
Oct 29, 2018 | 11.43 | 11.73 | 11.34 | 11.53 | 169,436 | +0.18(+1.59%) |
Oct 26, 2018 | 11.07 | 11.44 | 10.91 | 11.35 | 579,400 | +0.14(+1.25%) |
Oct 25, 2018 | 11.16 | 11.46 | 10.94 | 11.21 | 654,705 | +0.11(+0.99%) |
Oct 24, 2018 | 12.15 | 12.38 | 11.09 | 11.10 | 325,353 | -1.05(-8.64%) |
Oct 23, 2018 | 12.26 | 12.40 | 11.96 | 12.15 | 416,354 | -0.18(-1.46%) |
Oct 22, 2018 | 12.45 | 12.75 | 12.31 | 12.33 | 465,159 | -0.13(-1.04%) |
Oct 19, 2018 | 13.02 | 13.07 | 12.46 | 12.46 | 325,100 | -0.55(-4.23%) |
Oct 18, 2018 | 13.26 | 13.28 | 13.00 | 13.01 | 264,330 | -0.28(-2.11%) |
Oct 17, 2018 | 13.35 | 13.47 | 13.27 | 13.29 | 283,072 | -0.08(-0.60%) |
Oct 16, 2018 | 13.46 | 13.46 | 13.05 | 13.37 | 225,769 | -0.06(-0.45%) |
Oct 15, 2018 | 13.12 | 13.54 | 13.10 | 13.43 | 296,266 | +0.31(+2.36%) |
Oct 12, 2018 | 12.59 | 13.19 | 12.59 | 13.12 | 399,500 | +0.63(+5.04%) |
Oct 11, 2018 | 12.08 | 12.65 | 12.01 | 12.49 | 411,767 | +0.41(+3.39%) |
Oct 10, 2018 | 13.00 | 13.00 | 12.04 | 12.08 | 470,826 | +0.00(+0.00%) |
Oct 09, 2018 | 11.95 | 12.17 | 11.94 | 12.08 | 209,866 | +0.12(+1.00%) |
Oct 08, 2018 | 12.15 | 12.22 | 11.78 | 11.96 | 184,695 | -0.19(-1.56%) |
Oct 05, 2018 | 11.90 | 12.31 | 11.90 | 12.15 | 298,000 | +0.29(+2.45%) |
Oct 04, 2018 | 11.99 | 12.05 | 11.75 | 11.86 | 154,486 | -0.14(-1.17%) |
Oct 03, 2018 | 12.12 | 12.30 | 11.97 | 12.00 | 115,932 | -0.08(-0.66%) |
Oct 02, 2018 | 12.15 | 12.16 | 11.98 | 12.08 | 133,078 | -0.08(-0.66%) |