Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.700 | 10.49 | 9.570 | 10.36 | 63,400 | +0.77(+8.03%) |
Dec 28, 2018 | 9.300 | 9.700 | 9.170 | 9.590 | 41,200 | +0.26(+2.79%) |
Dec 27, 2018 | 9.960 | 9.960 | 9.210 | 9.330 | 38,060 | -0.65(-6.51%) |
Dec 26, 2018 | 9.600 | 10.04 | 9.589 | 9.980 | 55,190 | +0.44(+4.61%) |
Dec 24, 2018 | 9.150 | 10.70 | 9.150 | 9.540 | 67,700 | +0.09(+0.95%) |
Dec 21, 2018 | 10.93 | 12.21 | 8.830 | 9.450 | 642,100 | -1.58(-14.32%) |
Dec 20, 2018 | 11.16 | 11.36 | 10.49 | 11.03 | 146,400 | -0.24(-2.13%) |
Dec 19, 2018 | 12.21 | 12.70 | 11.13 | 11.27 | 177,093 | -1.14(-9.19%) |
Dec 18, 2018 | 12.51 | 13.22 | 11.89 | 12.41 | 211,157 | +0.18(+1.47%) |
Dec 17, 2018 | 10.46 | 12.30 | 9.690 | 12.23 | 347,248 | +2.35(+23.79%) |
Dec 14, 2018 | 9.320 | 10.00 | 9.250 | 9.880 | 216,400 | +0.43(+4.55%) |
Dec 13, 2018 | 9.470 | 9.860 | 9.120 | 9.450 | 212,783 | -0.03(-0.32%) |
Dec 12, 2018 | 9.750 | 10.60 | 9.400 | 9.480 | 65,537 | -0.22(-2.27%) |
Dec 11, 2018 | 9.950 | 10.30 | 9.550 | 9.700 | 61,059 | -0.27(-2.71%) |
Dec 10, 2018 | 10.43 | 10.67 | 9.670 | 9.970 | 85,658 | -0.40(-3.86%) |
Dec 07, 2018 | 10.93 | 10.95 | 10.21 | 10.37 | 51,100 | -0.62(-5.64%) |
Dec 06, 2018 | 11.00 | 11.06 | 10.68 | 10.99 | 73,549 | -0.08(-0.72%) |
Dec 04, 2018 | 11.48 | 11.83 | 11.07 | 11.07 | 36,100 | -0.37(-3.23%) |
Dec 03, 2018 | 11.71 | 12.00 | 11.12 | 11.44 | 48,257 | -0.08(-0.69%) |
Nov 30, 2018 | 11.54 | 11.94 | 11.32 | 11.52 | 90,700 | -0.09(-0.78%) |
Nov 29, 2018 | 11.50 | 11.84 | 11.44 | 11.61 | 43,506 | +0.14(+1.22%) |
Nov 28, 2018 | 11.34 | 11.75 | 11.15 | 11.47 | 39,347 | +0.14(+1.24%) |
Nov 27, 2018 | 11.61 | 11.75 | 11.15 | 11.33 | 58,169 | -0.33(-2.83%) |
Nov 26, 2018 | 11.93 | 12.37 | 11.48 | 11.66 | 60,774 | -0.21(-1.77%) |
Nov 23, 2018 | 12.04 | 12.19 | 11.82 | 11.87 | 16,800 | -0.12(-1.00%) |
Nov 21, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.24(+2.04%) | |
Nov 20, 2018 | 12.09 | 12.40 | 11.33 | 11.75 | 63,480 | -0.35(-2.89%) |
Nov 19, 2018 | 12.30 | 12.49 | 11.85 | 12.10 | 97,005 | +0.12(+1.00%) |
Nov 16, 2018 | 11.66 | 12.32 | 11.66 | 11.98 | 199,200 | +0.30(+2.57%) |
Nov 15, 2018 | 11.90 | 12.00 | 11.25 | 11.68 | 103,303 | -0.33(-2.75%) |
Nov 14, 2018 | 12.00 | 12.45 | 11.89 | 12.01 | 135,692 | +0.15(+1.26%) |
Nov 13, 2018 | 11.67 | 12.45 | 11.38 | 11.86 | 53,031 | +0.41(+3.58%) |
Nov 12, 2018 | 12.25 | 12.28 | 11.25 | 11.45 | 55,848 | -0.67(-5.53%) |
Nov 09, 2018 | 12.68 | 12.72 | 11.78 | 12.12 | 45,500 | -0.57(-4.49%) |
Nov 08, 2018 | 12.20 | 13.00 | 12.13 | 12.69 | 82,368 | +0.45(+3.68%) |
Nov 07, 2018 | 12.27 | 12.43 | 12.19 | 12.24 | 42,310 | +0.00(+0.00%) |
Nov 06, 2018 | 12.79 | 12.79 | 12.07 | 12.24 | 24,086 | -0.06(-0.49%) |
Nov 05, 2018 | 12.67 | 12.71 | 12.27 | 12.30 | 55,047 | -0.33(-2.61%) |
Nov 02, 2018 | 12.65 | 12.93 | 12.24 | 12.63 | 55,600 | +0.37(+3.02%) |
Nov 01, 2018 | 12.23 | 12.50 | 12.13 | 12.26 | 139,865 | +0.22(+1.83%) |
Oct 31, 2018 | 12.00 | 12.40 | 11.90 | 12.04 | 163,645 | +0.14(+1.18%) |
Oct 30, 2018 | 11.91 | 12.39 | 11.66 | 11.90 | 31,679 | -0.04(-0.34%) |
Oct 29, 2018 | 12.36 | 12.41 | 11.56 | 11.94 | 45,949 | -0.26(-2.13%) |
Oct 26, 2018 | 12.00 | 12.38 | 11.61 | 12.20 | 52,200 | +0.16(+1.33%) |
Oct 25, 2018 | 11.59 | 12.54 | 11.59 | 12.04 | 80,956 | +0.48(+4.15%) |
Oct 24, 2018 | 12.47 | 12.74 | 11.42 | 11.56 | 70,667 | -0.94(-7.52%) |
Oct 23, 2018 | 12.17 | 12.57 | 12.11 | 12.50 | 21,364 | +0.04(+0.32%) |
Oct 22, 2018 | 12.50 | 12.95 | 12.01 | 12.46 | 24,771 | +0.04(+0.32%) |
Oct 19, 2018 | 12.83 | 13.08 | 12.38 | 12.42 | 23,400 | -0.34(-2.66%) |
Oct 18, 2018 | 13.47 | 13.52 | 12.52 | 12.76 | 70,502 | -0.81(-5.97%) |
Oct 17, 2018 | 14.00 | 14.20 | 13.45 | 13.57 | 71,959 | -0.41(-2.93%) |
Oct 16, 2018 | 13.11 | 14.00 | 13.08 | 13.98 | 55,789 | +1.05(+8.12%) |
Oct 15, 2018 | 13.85 | 13.85 | 12.65 | 12.93 | 78,084 | -0.87(-6.30%) |
Oct 12, 2018 | 13.50 | 14.48 | 13.30 | 13.80 | 46,000 | +0.51(+3.84%) |
Oct 11, 2018 | 13.50 | 14.50 | 13.00 | 13.29 | 52,913 | -0.25(-1.85%) |
Oct 10, 2018 | 14.65 | 14.65 | 13.44 | 13.54 | 70,078 | -1.11(-7.58%) |
Oct 09, 2018 | 14.11 | 14.89 | 13.59 | 14.65 | 53,975 | +0.41(+2.88%) |
Oct 08, 2018 | 14.50 | 14.90 | 14.08 | 14.24 | 41,697 | -0.28(-1.93%) |
Oct 05, 2018 | 14.69 | 14.79 | 14.08 | 14.52 | 38,400 | -0.19(-1.29%) |
Oct 04, 2018 | 14.96 | 15.15 | 14.29 | 14.71 | 82,570 | -0.28(-1.87%) |
Oct 03, 2018 | 15.01 | 15.47 | 14.80 | 14.99 | 55,117 | +0.05(+0.33%) |
Oct 02, 2018 | 14.76 | 15.09 | 14.60 | 14.94 | 90,347 | +0.11(+0.74%) |