Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.289 | 8.390 | 8.094 | 8.308 | 8,203,419 | +0.23(+2.79%) |
Dec 28, 2018 | 8.311 | 8.482 | 7.864 | 8.082 | 6,950,091 | -0.05(-0.66%) |
Dec 27, 2018 | 7.630 | 8.160 | 7.184 | 8.136 | 7,423,808 | +0.19(+2.45%) |
Dec 26, 2018 | 6.900 | 7.953 | 6.768 | 7.941 | 11,075,967 | +1.20(+17.82%) |
Dec 24, 2018 | 7.113 | 7.387 | 6.740 | 6.740 | 5,224,078 | -0.57(-7.83%) |
Dec 21, 2018 | 8.106 | 8.358 | 7.226 | 7.313 | 10,917,772 | -0.77(-9.55%) |
Dec 20, 2018 | 8.421 | 8.676 | 7.718 | 8.085 | 9,036,285 | -0.47(-5.48%) |
Dec 19, 2018 | 9.053 | 9.527 | 8.247 | 8.554 | 7,856,682 | -0.53(-5.79%) |
Dec 18, 2018 | 9.110 | 9.310 | 8.866 | 9.080 | 3,865,204 | +0.20(+2.27%) |
Dec 17, 2018 | 9.370 | 9.560 | 8.648 | 8.879 | 6,379,760 | -0.60(-6.28%) |
Dec 14, 2018 | 9.872 | 10.02 | 9.448 | 9.474 | 3,472,487 | -0.76(-7.39%) |
Dec 13, 2018 | 10.35 | 10.55 | 10.06 | 10.23 | 2,916,787 | +0.04(+0.36%) |
Dec 12, 2018 | 10.46 | 10.65 | 10.17 | 10.19 | 3,453,570 | +0.24(+2.40%) |
Dec 11, 2018 | 10.42 | 10.44 | 9.717 | 9.954 | 4,506,141 | +0.03(+0.29%) |
Dec 10, 2018 | 9.403 | 10.02 | 9.202 | 9.925 | 5,831,027 | +0.42(+4.38%) |
Dec 07, 2018 | 10.49 | 10.64 | 9.397 | 9.509 | 6,285,059 | -1.13(-10.64%) |
Dec 06, 2018 | 9.846 | 10.64 | 9.684 | 10.64 | 6,963,105 | +0.07(+0.62%) |
Dec 04, 2018 | 11.77 | 11.77 | 10.52 | 10.58 | 4,630,665 | -1.39(-11.62%) |
Dec 03, 2018 | 12.12 | 12.12 | 11.59 | 11.97 | 4,954,034 | +0.73(+6.53%) |
Nov 30, 2018 | 10.94 | 11.24 | 10.79 | 11.23 | 3,003,896 | +0.32(+2.92%) |
Nov 29, 2018 | 11.15 | 11.18 | 10.74 | 10.91 | 3,577,573 | -0.31(-2.75%) |
Nov 28, 2018 | 10.41 | 11.23 | 10.36 | 11.22 | 5,305,949 | +1.05(+10.30%) |
Nov 27, 2018 | 9.862 | 10.22 | 9.725 | 10.17 | 2,656,923 | +0.07(+0.68%) |
Nov 26, 2018 | 9.872 | 10.11 | 9.694 | 10.11 | 3,699,703 | +0.64(+6.79%) |
Nov 23, 2018 | 9.412 | 9.797 | 9.386 | 9.464 | 1,496,832 | -0.27(-2.76%) |
Nov 21, 2018 | 9.733 | 9.733 | 9.733 | 0 | +0.17(+1.83%) | |
Nov 20, 2018 | 9.358 | 9.936 | 9.158 | 9.558 | 5,558,170 | -0.65(-6.35%) |
Nov 19, 2018 | 11.34 | 11.38 | 10.12 | 10.21 | 6,039,315 | -1.32(-11.46%) |
Nov 16, 2018 | 11.15 | 11.72 | 11.11 | 11.53 | 3,145,087 | -0.04(-0.37%) |
Nov 15, 2018 | 10.86 | 11.65 | 10.63 | 11.57 | 4,288,942 | +0.80(+7.45%) |
Nov 14, 2018 | 11.53 | 11.61 | 10.61 | 10.77 | 2,949,281 | -0.42(-3.75%) |
Nov 13, 2018 | 11.22 | 11.75 | 11.08 | 11.19 | 2,443,653 | +0.04(+0.32%) |
Nov 12, 2018 | 12.10 | 12.17 | 11.10 | 11.15 | 4,015,798 | -1.33(-10.67%) |
Nov 09, 2018 | 12.76 | 12.83 | 12.14 | 12.48 | 2,449,362 | -0.63(-4.84%) |
Nov 08, 2018 | 13.03 | 13.20 | 12.91 | 13.12 | 2,012,886 | -0.04(-0.33%) |
Nov 07, 2018 | 12.55 | 13.18 | 12.49 | 13.16 | 3,446,684 | +1.04(+8.58%) |
Nov 06, 2018 | 11.86 | 12.28 | 11.84 | 12.12 | 1,809,356 | +0.20(+1.66%) |
Nov 05, 2018 | 11.92 | 11.96 | 11.39 | 11.92 | 1,648,869 | -0.03(-0.26%) |
Nov 02, 2018 | 12.31 | 12.62 | 11.63 | 11.96 | 4,738,094 | -0.75(-5.88%) |
Nov 01, 2018 | 12.34 | 12.71 | 12.00 | 12.70 | 3,086,513 | +0.45(+3.71%) |
Oct 31, 2018 | 11.95 | 12.54 | 11.95 | 12.25 | 4,216,443 | +0.82(+7.17%) |
Oct 30, 2018 | 10.99 | 11.56 | 10.76 | 11.43 | 3,682,555 | +0.35(+3.16%) |
Oct 29, 2018 | 12.17 | 12.40 | 10.39 | 11.08 | 5,339,129 | -0.58(-4.96%) |
Oct 26, 2018 | 11.43 | 12.32 | 11.16 | 11.66 | 5,518,738 | -0.73(-5.91%) |
Oct 25, 2018 | 11.79 | 12.60 | 11.68 | 12.39 | 3,959,127 | +1.09(+9.66%) |
Oct 24, 2018 | 12.92 | 13.00 | 11.24 | 11.30 | 5,482,284 | -1.73(-13.25%) |
Oct 23, 2018 | 12.41 | 13.22 | 11.95 | 13.02 | 4,283,887 | -0.14(-1.10%) |
Oct 22, 2018 | 13.06 | 13.41 | 12.80 | 13.17 | 2,768,383 | +0.31(+2.39%) |
Oct 19, 2018 | 13.10 | 13.50 | 12.71 | 12.86 | 3,955,403 | +0.00(+0.00%) |
Oct 18, 2018 | 13.49 | 13.51 | 12.63 | 12.86 | 2,638,937 | -0.85(-6.18%) |
Oct 17, 2018 | 13.92 | 13.96 | 13.31 | 13.71 | 2,392,814 | -0.42(-2.95%) |
Oct 16, 2018 | 13.21 | 13.98 | 13.13 | 14.12 | 3,529,199 | +1.38(+10.87%) |
Oct 15, 2018 | 13.24 | 13.26 | 12.70 | 12.74 | 2,550,498 | -0.65(-4.88%) |
Oct 12, 2018 | 13.24 | 13.50 | 12.65 | 13.39 | 4,917,141 | +1.14(+9.32%) |
Oct 11, 2018 | 12.67 | 13.23 | 11.92 | 12.25 | 4,847,548 | -0.56(-4.34%) |
Oct 10, 2018 | 14.60 | 14.60 | 12.70 | 12.80 | 6,910,936 | -2.06(-13.84%) |
Oct 09, 2018 | 14.71 | 15.11 | 14.59 | 14.86 | 1,686,468 | +0.15(+1.00%) |
Oct 08, 2018 | 15.05 | 15.15 | 14.21 | 14.71 | 3,402,915 | -0.52(-3.38%) |
Oct 05, 2018 | 15.82 | 15.93 | 14.79 | 15.23 | 3,398,822 | -0.63(-3.96%) |
Oct 04, 2018 | 16.55 | 16.55 | 15.52 | 15.86 | 4,236,578 | -0.87(-5.20%) |
Oct 03, 2018 | 16.77 | 16.96 | 16.66 | 16.73 | 1,449,738 | +0.15(+0.91%) |
Oct 02, 2018 | 16.55 | 16.86 | 16.39 | 16.58 | 1,219,555 | -0.01(-0.04%) |