Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.090 | 7.760 | 7.020 | 7.710 | 239,400 | +0.68(+9.67%) |
Dec 28, 2018 | 6.600 | 7.230 | 6.600 | 7.030 | 230,500 | +0.47(+7.16%) |
Dec 27, 2018 | 6.640 | 7.050 | 6.360 | 6.560 | 262,232 | -0.19(-2.81%) |
Dec 26, 2018 | 6.830 | 7.260 | 6.600 | 6.750 | 252,145 | -0.05(-0.74%) |
Dec 24, 2018 | 6.710 | 7.120 | 6.670 | 6.800 | 176,100 | -0.06(-0.87%) |
Dec 21, 2018 | 7.340 | 7.790 | 6.840 | 6.860 | 370,900 | -0.46(-6.28%) |
Dec 20, 2018 | 7.900 | 8.000 | 6.790 | 7.320 | 506,910 | -0.58(-7.34%) |
Dec 19, 2018 | 9.090 | 9.250 | 7.750 | 7.900 | 505,686 | -1.24(-13.57%) |
Dec 18, 2018 | 9.970 | 10.00 | 8.660 | 9.140 | 467,221 | -0.81(-8.14%) |
Dec 17, 2018 | 10.05 | 10.73 | 9.680 | 9.950 | 181,038 | -0.15(-1.49%) |
Dec 14, 2018 | 10.11 | 10.60 | 9.950 | 10.10 | 119,900 | -0.13(-1.27%) |
Dec 13, 2018 | 11.88 | 11.90 | 10.00 | 10.23 | 251,036 | -1.65(-13.89%) |
Dec 12, 2018 | 11.61 | 12.06 | 11.37 | 11.88 | 227,296 | +0.37(+3.21%) |
Dec 11, 2018 | 11.83 | 12.05 | 11.42 | 11.51 | 52,092 | -0.19(-1.62%) |
Dec 10, 2018 | 11.85 | 12.04 | 11.35 | 11.70 | 105,920 | -0.19(-1.60%) |
Dec 07, 2018 | 11.69 | 12.28 | 11.58 | 11.89 | 151,700 | +0.20(+1.71%) |
Dec 06, 2018 | 10.53 | 11.84 | 10.42 | 11.69 | 191,476 | +1.06(+9.97%) |
Dec 04, 2018 | 12.84 | 12.95 | 10.38 | 10.63 | 483,700 | -1.37(-11.42%) |
Dec 03, 2018 | 12.28 | 12.28 | 11.85 | 12.00 | 320,265 | -0.08(-0.66%) |
Nov 30, 2018 | 11.83 | 12.21 | 11.63 | 12.08 | 240,200 | +0.25(+2.11%) |
Nov 29, 2018 | 12.43 | 13.18 | 11.57 | 11.83 | 182,449 | -0.63(-5.06%) |
Nov 28, 2018 | 13.04 | 13.59 | 12.38 | 12.46 | 153,437 | -0.37(-2.88%) |
Nov 27, 2018 | 13.40 | 13.78 | 12.66 | 12.83 | 79,393 | -0.58(-4.33%) |
Nov 26, 2018 | 14.00 | 14.33 | 13.33 | 13.41 | 125,859 | -0.53(-3.80%) |
Nov 23, 2018 | 13.54 | 13.95 | 13.04 | 13.94 | 33,200 | +0.29(+2.12%) |
Nov 21, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.48(+3.64%) | |
Nov 20, 2018 | 12.95 | 13.55 | 12.75 | 13.17 | 207,427 | +0.16(+1.23%) |
Nov 19, 2018 | 14.56 | 14.56 | 12.10 | 13.01 | 565,906 | -1.55(-10.65%) |
Nov 16, 2018 | 15.03 | 15.22 | 14.45 | 14.56 | 91,200 | -0.58(-3.83%) |
Nov 15, 2018 | 14.64 | 15.27 | 14.64 | 15.14 | 121,454 | +0.36(+2.44%) |
Nov 14, 2018 | 14.65 | 14.90 | 14.52 | 14.78 | 125,258 | +0.23(+1.58%) |
Nov 13, 2018 | 14.44 | 15.08 | 14.30 | 14.55 | 138,429 | +0.22(+1.54%) |
Nov 12, 2018 | 14.53 | 14.70 | 14.15 | 14.33 | 119,053 | -0.13(-0.90%) |
Nov 09, 2018 | 15.00 | 15.37 | 14.20 | 14.46 | 148,800 | -0.66(-4.37%) |
Nov 08, 2018 | 14.10 | 15.95 | 14.10 | 15.12 | 444,450 | +1.01(+7.16%) |
Nov 07, 2018 | 13.85 | 14.25 | 13.80 | 14.11 | 65,136 | +0.38(+2.77%) |
Nov 06, 2018 | 13.79 | 14.01 | 13.61 | 13.73 | 50,045 | -0.17(-1.22%) |
Nov 05, 2018 | 13.63 | 14.05 | 13.63 | 13.90 | 144,443 | +0.27(+1.98%) |
Nov 02, 2018 | 14.16 | 14.35 | 13.55 | 13.63 | 82,100 | -0.49(-3.47%) |
Nov 01, 2018 | 14.47 | 14.50 | 14.05 | 14.12 | 99,761 | -0.33(-2.28%) |
Oct 31, 2018 | 13.74 | 14.47 | 13.74 | 14.45 | 206,617 | +0.86(+6.33%) |
Oct 30, 2018 | 12.92 | 13.75 | 12.92 | 13.59 | 123,162 | +0.60(+4.62%) |
Oct 29, 2018 | 13.60 | 13.82 | 12.91 | 12.99 | 79,835 | -0.48(-3.56%) |
Oct 26, 2018 | 13.67 | 13.78 | 13.38 | 13.47 | 91,700 | -0.32(-2.32%) |
Oct 25, 2018 | 13.52 | 13.89 | 13.24 | 13.79 | 104,428 | +0.16(+1.17%) |
Oct 24, 2018 | 13.62 | 13.76 | 13.36 | 13.63 | 78,426 | -0.02(-0.15%) |
Oct 23, 2018 | 13.89 | 14.04 | 13.30 | 13.65 | 73,731 | -0.41(-2.92%) |
Oct 22, 2018 | 13.91 | 14.22 | 13.90 | 14.06 | 175,803 | +0.20(+1.44%) |
Oct 19, 2018 | 13.61 | 13.93 | 13.61 | 13.86 | 97,400 | +0.26(+1.91%) |
Oct 18, 2018 | 14.09 | 14.15 | 13.47 | 13.60 | 101,312 | -0.59(-4.16%) |
Oct 17, 2018 | 14.04 | 14.25 | 13.29 | 14.19 | 90,402 | +0.11(+0.78%) |
Oct 16, 2018 | 13.68 | 14.15 | 13.03 | 14.08 | 94,182 | +0.43(+3.15%) |
Oct 15, 2018 | 13.36 | 13.65 | 13.00 | 13.65 | 83,128 | +0.26(+1.94%) |
Oct 12, 2018 | 12.77 | 13.45 | 12.62 | 13.39 | 113,300 | +0.77(+6.10%) |
Oct 11, 2018 | 13.10 | 13.25 | 12.39 | 12.62 | 147,360 | -0.63(-4.75%) |
Oct 10, 2018 | 13.06 | 13.56 | 12.60 | 13.25 | 133,984 | +0.18(+1.38%) |
Oct 09, 2018 | 13.21 | 13.45 | 12.74 | 13.07 | 103,056 | -0.14(-1.06%) |
Oct 08, 2018 | 12.98 | 13.30 | 12.65 | 13.21 | 267,470 | +0.22(+1.69%) |
Oct 05, 2018 | 13.31 | 13.31 | 12.95 | 12.99 | 106,900 | -0.34(-2.55%) |
Oct 04, 2018 | 13.79 | 13.91 | 13.28 | 13.33 | 78,404 | -0.57(-4.10%) |
Oct 03, 2018 | 13.70 | 13.97 | 13.09 | 13.90 | 112,217 | +0.24(+1.76%) |
Oct 02, 2018 | 13.18 | 13.87 | 12.81 | 13.66 | 158,243 | +0.45(+3.41%) |