Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.710 | 9.200 | 8.610 | 9.150 | 1,485,200 | +0.52(+6.03%) |
Dec 28, 2018 | 8.640 | 8.880 | 8.370 | 8.630 | 1,021,100 | -0.04(-0.46%) |
Dec 27, 2018 | 8.500 | 8.720 | 8.120 | 8.670 | 990,033 | +0.00(+0.00%) |
Dec 26, 2018 | 8.590 | 8.770 | 8.150 | 8.670 | 1,668,532 | +0.18(+2.12%) |
Dec 24, 2018 | 8.000 | 8.790 | 7.850 | 8.490 | 738,800 | +0.35(+4.30%) |
Dec 21, 2018 | 8.930 | 9.000 | 8.120 | 8.140 | 2,846,400 | -0.71(-8.02%) |
Dec 20, 2018 | 9.300 | 9.390 | 8.550 | 8.850 | 2,185,905 | -0.55(-5.85%) |
Dec 19, 2018 | 9.570 | 10.04 | 9.290 | 9.400 | 1,604,163 | -0.12(-1.26%) |
Dec 18, 2018 | 10.30 | 10.32 | 9.260 | 9.520 | 1,068,518 | -0.63(-6.21%) |
Dec 17, 2018 | 10.52 | 10.71 | 10.07 | 10.15 | 875,253 | -0.47(-4.43%) |
Dec 14, 2018 | 10.39 | 10.98 | 10.39 | 10.62 | 759,300 | +0.13(+1.24%) |
Dec 13, 2018 | 11.62 | 11.64 | 10.40 | 10.49 | 1,474,648 | -1.15(-9.88%) |
Dec 12, 2018 | 10.98 | 11.68 | 10.84 | 11.64 | 814,847 | +0.82(+7.58%) |
Dec 11, 2018 | 11.00 | 11.01 | 10.62 | 10.82 | 406,819 | -0.05(-0.46%) |
Dec 10, 2018 | 10.58 | 10.90 | 10.17 | 10.87 | 775,867 | +0.33(+3.13%) |
Dec 07, 2018 | 10.61 | 11.10 | 10.53 | 10.54 | 841,800 | -0.16(-1.50%) |
Dec 06, 2018 | 10.45 | 10.76 | 10.10 | 10.70 | 900,664 | +0.10(+0.94%) |
Dec 04, 2018 | 11.64 | 11.65 | 10.53 | 10.60 | 1,166,000 | -1.07(-9.17%) |
Dec 03, 2018 | 11.46 | 11.67 | 11.06 | 11.67 | 850,760 | +0.37(+3.27%) |
Nov 30, 2018 | 11.31 | 11.53 | 10.65 | 11.30 | 1,199,900 | -0.20(-1.74%) |
Nov 29, 2018 | 12.12 | 12.38 | 11.47 | 11.50 | 604,942 | -0.72(-5.89%) |
Nov 28, 2018 | 12.24 | 12.29 | 11.86 | 12.22 | 657,511 | +0.12(+0.99%) |
Nov 27, 2018 | 12.07 | 12.27 | 11.78 | 12.10 | 600,995 | -0.10(-0.82%) |
Nov 26, 2018 | 12.25 | 12.49 | 11.74 | 12.20 | 489,905 | +0.13(+1.08%) |
Nov 23, 2018 | 11.84 | 12.33 | 11.84 | 12.07 | 366,400 | +0.11(+0.92%) |
Nov 21, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.41(+3.55%) | |
Nov 20, 2018 | 11.26 | 11.93 | 11.13 | 11.55 | 688,060 | +0.02(+0.17%) |
Nov 19, 2018 | 12.22 | 12.22 | 11.13 | 11.53 | 842,310 | -0.74(-6.03%) |
Nov 16, 2018 | 11.91 | 12.34 | 11.77 | 12.27 | 736,200 | +0.24(+2.00%) |
Nov 15, 2018 | 11.42 | 12.16 | 11.37 | 12.03 | 722,639 | +0.55(+4.79%) |
Nov 14, 2018 | 11.91 | 12.22 | 11.33 | 11.48 | 723,828 | -0.31(-2.63%) |
Nov 13, 2018 | 12.21 | 12.44 | 11.75 | 11.79 | 661,975 | -0.38(-3.12%) |
Nov 12, 2018 | 12.00 | 12.66 | 11.55 | 12.17 | 1,369,531 | +0.08(+0.66%) |
Nov 09, 2018 | 12.70 | 12.77 | 11.98 | 12.09 | 989,300 | -0.70(-5.47%) |
Nov 08, 2018 | 12.35 | 13.03 | 12.15 | 12.79 | 1,814,771 | +0.72(+5.97%) |
Nov 07, 2018 | 11.72 | 12.61 | 11.72 | 12.07 | 1,531,670 | +0.42(+3.61%) |
Nov 06, 2018 | 10.51 | 12.24 | 10.26 | 11.65 | 2,145,225 | +0.53(+4.77%) |
Nov 05, 2018 | 11.37 | 11.70 | 10.91 | 11.12 | 1,057,162 | -0.28(-2.46%) |
Nov 02, 2018 | 10.92 | 11.46 | 10.92 | 11.40 | 1,032,200 | +0.57(+5.26%) |
Nov 01, 2018 | 9.920 | 11.01 | 9.920 | 10.83 | 1,265,086 | +0.94(+9.50%) |
Oct 31, 2018 | 10.11 | 10.52 | 9.630 | 9.890 | 1,520,871 | -0.21(-2.08%) |
Oct 30, 2018 | 10.93 | 11.18 | 9.990 | 10.10 | 1,815,229 | -0.93(-8.43%) |
Oct 29, 2018 | 12.16 | 12.20 | 10.77 | 11.03 | 1,327,419 | -0.95(-7.93%) |
Oct 26, 2018 | 11.94 | 12.09 | 11.53 | 11.98 | 1,234,600 | -0.12(-0.99%) |
Oct 25, 2018 | 12.46 | 13.08 | 11.90 | 12.10 | 1,761,102 | -0.34(-2.73%) |
Oct 24, 2018 | 13.50 | 13.55 | 12.42 | 12.44 | 3,163,038 | -0.84(-6.33%) |
Oct 23, 2018 | 11.60 | 13.50 | 11.35 | 13.28 | 4,254,574 | +1.19(+9.84%) |
Oct 22, 2018 | 13.62 | 13.75 | 11.45 | 12.09 | 6,424,968 | +1.20(+11.02%) |
Oct 19, 2018 | 11.36 | 11.60 | 10.89 | 10.89 | 934,000 | -0.48(-4.22%) |
Oct 18, 2018 | 11.71 | 11.71 | 11.23 | 11.37 | 526,640 | -0.39(-3.32%) |
Oct 17, 2018 | 11.48 | 11.80 | 11.19 | 11.76 | 661,666 | +0.22(+1.91%) |
Oct 16, 2018 | 11.04 | 11.58 | 10.94 | 11.54 | 1,202,248 | +0.65(+5.97%) |
Oct 15, 2018 | 11.30 | 11.33 | 10.85 | 10.89 | 690,086 | -0.40(-3.54%) |
Oct 12, 2018 | 11.46 | 11.46 | 11.07 | 11.29 | 648,600 | +0.12(+1.07%) |
Oct 11, 2018 | 11.12 | 11.51 | 11.03 | 11.17 | 719,583 | -0.08(-0.71%) |
Oct 10, 2018 | 11.12 | 11.71 | 11.01 | 11.25 | 1,014,347 | +0.06(+0.54%) |
Oct 09, 2018 | 11.03 | 11.92 | 10.77 | 11.19 | 2,605,906 | +0.14(+1.27%) |
Oct 08, 2018 | 10.70 | 11.19 | 10.40 | 11.05 | 1,500,428 | +0.44(+4.15%) |
Oct 05, 2018 | 11.03 | 11.25 | 10.35 | 10.61 | 1,056,600 | -0.39(-3.55%) |
Oct 04, 2018 | 11.56 | 11.60 | 10.84 | 11.00 | 1,088,067 | -0.58(-5.01%) |
Oct 03, 2018 | 11.35 | 11.78 | 11.01 | 11.58 | 635,845 | +0.23(+2.03%) |
Oct 02, 2018 | 11.79 | 11.94 | 10.97 | 11.35 | 1,406,293 | -0.39(-3.32%) |