Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.20(+1.70%) | |
Dec 28, 2018 | 11.76 | 11.99 | 11.71 | 11.77 | 689,689 | -0.07(-0.59%) |
Dec 27, 2018 | 11.99 | 11.99 | 11.71 | 11.84 | 391,352 | -0.10(-0.84%) |
Dec 24, 2018 | 11.94 | 11.94 | 11.94 | 0 | +0.52(+4.55%) | |
Dec 21, 2018 | 11.29 | 11.52 | 11.21 | 11.42 | 595,552 | +0.14(+1.24%) |
Dec 20, 2018 | 11.36 | 11.65 | 11.25 | 11.28 | 691,074 | +0.16(+1.44%) |
Dec 19, 2018 | 11.23 | 11.76 | 11.12 | 11.12 | 808,718 | -0.04(-0.36%) |
Dec 18, 2018 | 10.75 | 11.24 | 10.74 | 11.16 | 842,400 | +0.43(+4.01%) |
Dec 17, 2018 | 10.56 | 10.89 | 10.54 | 10.73 | 431,979 | +0.23(+2.19%) |
Dec 14, 2018 | 10.58 | 10.61 | 10.40 | 10.50 | 406,259 | -0.20(-1.87%) |
Dec 13, 2018 | 10.59 | 10.76 | 10.59 | 10.70 | 355,192 | +0.00(+0.00%) |
Dec 12, 2018 | 10.60 | 10.80 | 10.57 | 10.70 | 377,718 | +0.13(+1.23%) |
Dec 11, 2018 | 10.78 | 10.83 | 10.49 | 10.57 | 475,713 | -0.17(-1.58%) |
Dec 10, 2018 | 10.50 | 11.01 | 10.50 | 10.74 | 634,708 | +0.20(+1.90%) |
Dec 07, 2018 | 9.970 | 10.56 | 9.960 | 10.54 | 395,970 | +0.57(+5.72%) |
Dec 06, 2018 | 9.800 | 10.11 | 9.780 | 9.970 | 326,454 | +0.13(+1.32%) |
Dec 05, 2018 | 9.760 | 9.880 | 9.690 | 9.840 | 129,846 | +0.09(+0.92%) |
Dec 04, 2018 | 9.570 | 9.780 | 9.350 | 9.750 | 435,497 | -0.25(-2.50%) |
Dec 03, 2018 | 10.05 | 10.16 | 9.790 | 10.00 | 265,961 | +0.03(+0.30%) |
Nov 30, 2018 | 9.910 | 10.06 | 9.720 | 9.970 | 194,120 | +0.04(+0.40%) |
Nov 29, 2018 | 9.980 | 10.07 | 9.890 | 9.930 | 126,920 | -0.01(-0.10%) |
Nov 28, 2018 | 9.720 | 10.04 | 9.700 | 9.940 | 249,518 | +0.21(+2.16%) |
Nov 27, 2018 | 10.03 | 10.03 | 9.730 | 9.730 | 243,159 | -0.28(-2.80%) |
Nov 26, 2018 | 10.01 | 10.15 | 9.970 | 10.01 | 241,776 | +0.02(+0.20%) |
Nov 23, 2018 | 10.13 | 10.26 | 9.940 | 9.990 | 144,805 | -0.25(-2.44%) |
Nov 22, 2018 | 10.32 | 10.34 | 10.13 | 10.24 | 39,235 | -0.06(-0.58%) |
Nov 21, 2018 | 10.06 | 10.36 | 10.06 | 10.30 | 250,995 | +0.29(+2.90%) |
Nov 20, 2018 | 10.06 | 10.09 | 9.800 | 10.01 | 200,792 | -0.02(-0.20%) |
Nov 19, 2018 | 9.990 | 10.20 | 9.990 | 10.03 | 178,066 | +0.04(+0.40%) |
Nov 16, 2018 | 9.890 | 10.09 | 9.890 | 9.990 | 226,508 | +0.17(+1.73%) |
Nov 15, 2018 | 9.640 | 9.840 | 9.640 | 9.820 | 201,968 | +0.23(+2.40%) |
Nov 14, 2018 | 9.430 | 9.770 | 9.360 | 9.590 | 323,599 | +0.19(+2.02%) |
Nov 13, 2018 | 9.330 | 9.560 | 9.300 | 9.400 | 354,553 | +0.09(+0.97%) |
Nov 12, 2018 | 9.720 | 9.720 | 9.270 | 9.310 | 279,348 | -0.46(-4.71%) |
Nov 09, 2018 | 9.610 | 9.890 | 9.580 | 9.770 | 235,751 | +0.03(+0.31%) |
Nov 08, 2018 | 9.520 | 9.840 | 9.520 | 9.740 | 293,409 | +0.11(+1.14%) |
Nov 07, 2018 | 10.09 | 10.33 | 9.570 | 9.630 | 684,021 | -0.66(-6.41%) |
Nov 06, 2018 | 10.43 | 10.50 | 10.24 | 10.29 | 141,349 | -0.10(-0.96%) |
Nov 05, 2018 | 10.49 | 10.73 | 10.35 | 10.39 | 343,597 | -0.17(-1.61%) |
Nov 02, 2018 | 10.37 | 10.57 | 10.24 | 10.56 | 202,399 | +0.17(+1.64%) |
Nov 01, 2018 | 10.20 | 10.49 | 10.18 | 10.39 | 303,901 | +0.31(+3.08%) |
Oct 31, 2018 | 10.05 | 10.14 | 9.970 | 10.08 | 271,276 | -0.08(-0.79%) |
Oct 30, 2018 | 9.970 | 10.19 | 9.970 | 10.16 | 297,200 | +0.16(+1.60%) |
Oct 29, 2018 | 10.07 | 10.21 | 9.890 | 10.00 | 229,122 | -0.08(-0.79%) |
Oct 26, 2018 | 9.920 | 10.31 | 9.920 | 10.08 | 318,960 | +0.07(+0.70%) |
Oct 25, 2018 | 10.68 | 10.70 | 9.960 | 10.01 | 431,577 | -0.67(-6.27%) |
Oct 24, 2018 | 10.66 | 10.87 | 10.59 | 10.68 | 303,829 | +0.02(+0.19%) |
Oct 23, 2018 | 10.81 | 10.96 | 10.54 | 10.66 | 428,991 | +0.06(+0.57%) |
Oct 22, 2018 | 10.39 | 10.65 | 10.22 | 10.60 | 316,572 | +0.21(+2.02%) |
Oct 19, 2018 | 10.46 | 10.51 | 10.36 | 10.39 | 192,919 | +0.02(+0.19%) |
Oct 18, 2018 | 10.57 | 10.79 | 10.34 | 10.37 | 663,152 | -0.22(-2.08%) |
Oct 17, 2018 | 10.47 | 10.72 | 10.42 | 10.59 | 288,456 | +0.11(+1.05%) |
Oct 16, 2018 | 10.62 | 10.64 | 10.38 | 10.48 | 473,162 | -0.14(-1.32%) |
Oct 15, 2018 | 10.85 | 10.95 | 10.53 | 10.62 | 599,056 | -0.10(-0.93%) |
Oct 12, 2018 | 10.63 | 10.74 | 10.33 | 10.72 | 601,926 | +0.06(+0.56%) |
Oct 11, 2018 | 10.19 | 10.75 | 10.00 | 10.66 | 643,581 | +0.60(+5.96%) |
Oct 10, 2018 | 9.800 | 10.07 | 9.680 | 10.06 | 261,353 | +0.27(+2.76%) |
Oct 09, 2018 | 10.00 | 10.05 | 9.790 | 9.790 | 217,833 | -0.16(-1.61%) |
Oct 05, 2018 | 9.950 | 9.950 | 9.950 | 0 | -0.01(-0.10%) | |
Oct 04, 2018 | 9.980 | 10.14 | 9.940 | 9.960 | 188,356 | +0.01(+0.10%) |
Oct 03, 2018 | 10.10 | 10.10 | 9.910 | 9.950 | 290,165 | -0.10(-1.00%) |
Oct 02, 2018 | 9.840 | 10.10 | 9.830 | 10.05 | 293,128 | +0.32(+3.29%) |