Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.29 | 10.47 | 10.29 | 10.38 | 119,796 | +0.09(+0.87%) |
Jan 30, 2019 | 10.23 | 10.33 | 10.21 | 10.30 | 103,794 | +0.13(+1.28%) |
Jan 29, 2019 | 10.11 | 10.23 | 10.11 | 10.16 | 72,011 | +0.08(+0.82%) |
Jan 28, 2019 | 10.21 | 10.21 | 10.06 | 10.08 | 84,690 | -0.14(-1.34%) |
Jan 25, 2019 | 10.21 | 10.26 | 10.19 | 10.22 | 45,665 | +0.02(+0.20%) |
Jan 24, 2019 | 10.17 | 10.20 | 10.08 | 10.20 | 50,926 | +0.08(+0.81%) |
Jan 23, 2019 | 10.07 | 10.17 | 10.07 | 10.12 | 117,463 | +0.05(+0.48%) |
Jan 22, 2019 | 10.27 | 10.27 | 10.06 | 10.07 | 133,310 | -0.21(-2.00%) |
Jan 18, 2019 | 10.32 | 10.35 | 10.25 | 10.27 | 99,062 | -0.03(-0.33%) |
Jan 17, 2019 | 10.12 | 10.31 | 10.12 | 10.31 | 135,364 | +0.12(+1.21%) |
Jan 16, 2019 | 10.10 | 10.20 | 10.06 | 10.19 | 135,008 | +0.12(+1.16%) |
Jan 15, 2019 | 9.911 | 10.07 | 9.863 | 10.07 | 76,984 | +0.25(+2.51%) |
Jan 14, 2019 | 9.836 | 9.836 | 9.729 | 9.822 | 78,443 | -0.05(-0.49%) |
Jan 11, 2019 | 9.856 | 9.966 | 9.856 | 9.870 | 83,014 | -0.04(-0.41%) |
Jan 10, 2019 | 9.850 | 9.964 | 9.850 | 9.911 | 167,652 | -0.00(-0.00%) |
Jan 09, 2019 | 9.856 | 9.980 | 9.850 | 9.911 | 131,002 | +0.12(+1.26%) |
Jan 08, 2019 | 9.616 | 9.795 | 9.616 | 9.788 | 281,890 | +0.21(+2.22%) |
Jan 07, 2019 | 9.390 | 9.582 | 9.342 | 9.575 | 195,343 | +0.30(+3.25%) |
Jan 04, 2019 | 9.020 | 9.281 | 9.020 | 9.274 | 263,632 | +0.29(+3.20%) |
Jan 03, 2019 | 8.972 | 9.045 | 8.911 | 8.986 | 108,209 | +0.02(+0.23%) |
Jan 02, 2019 | 8.719 | 8.986 | 8.705 | 8.965 | 149,468 | +0.16(+1.79%) |
Dec 31, 2018 | 8.624 | 8.808 | 8.583 | 8.808 | 436,429 | +0.18(+2.13%) |
Dec 28, 2018 | 8.583 | 8.719 | 8.583 | 8.624 | 353,146 | +0.04(+0.48%) |
Dec 27, 2018 | 8.604 | 8.706 | 8.393 | 8.583 | 412,485 | -0.10(-1.17%) |
Dec 26, 2018 | 8.468 | 8.714 | 8.346 | 8.685 | 590,952 | +0.29(+3.48%) |
Dec 24, 2018 | 8.570 | 8.570 | 8.332 | 8.393 | 212,034 | -0.20(-2.37%) |
Dec 21, 2018 | 8.733 | 8.814 | 8.590 | 8.597 | 348,584 | -0.20(-2.24%) |
Dec 20, 2018 | 8.889 | 8.927 | 8.420 | 8.794 | 552,563 | -0.16(-1.82%) |
Dec 19, 2018 | 8.916 | 9.093 | 8.876 | 8.957 | 271,985 | +0.01(+0.15%) |
Dec 18, 2018 | 9.229 | 9.331 | 8.916 | 8.944 | 261,320 | -0.33(-3.52%) |
Dec 17, 2018 | 9.637 | 9.691 | 9.249 | 9.270 | 224,046 | -0.32(-3.33%) |
Dec 14, 2018 | 9.725 | 9.739 | 9.576 | 9.589 | 169,363 | -0.16(-1.60%) |
Dec 13, 2018 | 9.582 | 9.766 | 9.582 | 9.746 | 106,988 | +0.12(+1.20%) |
Dec 12, 2018 | 9.766 | 9.807 | 9.610 | 9.630 | 184,683 | -0.10(-0.98%) |
Dec 11, 2018 | 9.718 | 9.820 | 9.684 | 9.725 | 203,793 | +0.04(+0.42%) |
Dec 10, 2018 | 9.786 | 9.881 | 9.657 | 9.684 | 119,091 | -0.18(-1.86%) |
Dec 07, 2018 | 9.990 | 10.07 | 9.813 | 9.868 | 157,444 | -0.08(-0.82%) |
Dec 06, 2018 | 9.895 | 10.08 | 9.818 | 9.949 | 199,891 | -0.29(-2.85%) |
Dec 04, 2018 | 10.26 | 10.46 | 10.15 | 10.24 | 146,849 | -0.05(-0.46%) |
Dec 03, 2018 | 10.17 | 10.37 | 10.07 | 10.29 | 74,477 | +0.26(+2.64%) |
Nov 30, 2018 | 9.889 | 10.06 | 9.849 | 10.02 | 150,465 | +0.13(+1.36%) |
Nov 29, 2018 | 9.842 | 9.970 | 9.835 | 9.889 | 109,193 | +0.03(+0.27%) |
Nov 28, 2018 | 9.889 | 10.08 | 9.862 | 9.862 | 211,419 | -0.04(-0.45%) |
Nov 27, 2018 | 9.943 | 9.984 | 9.856 | 9.907 | 108,778 | -0.05(-0.50%) |
Nov 26, 2018 | 9.815 | 10.11 | 9.815 | 9.957 | 140,958 | +0.15(+1.51%) |
Nov 23, 2018 | 9.835 | 9.856 | 9.748 | 9.808 | 68,191 | -0.06(-0.62%) |
Nov 21, 2018 | 9.869 | 9.869 | 9.869 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 9.849 | 10.02 | 9.829 | 9.842 | 104,989 | -0.18(-1.75%) |
Nov 19, 2018 | 10.01 | 10.04 | 9.987 | 10.02 | 72,184 | -0.03(-0.27%) |
Nov 16, 2018 | 9.963 | 10.06 | 9.950 | 10.04 | 396,842 | +0.16(+1.64%) |
Nov 15, 2018 | 9.835 | 9.936 | 9.781 | 9.883 | 125,418 | +0.07(+0.69%) |
Nov 14, 2018 | 9.970 | 9.984 | 9.815 | 9.815 | 82,219 | -0.11(-1.15%) |
Nov 13, 2018 | 10.06 | 10.06 | 9.883 | 9.930 | 125,019 | -0.09(-0.88%) |
Nov 12, 2018 | 10.06 | 10.06 | 9.963 | 10.02 | 70,045 | +0.03(+0.27%) |
Nov 09, 2018 | 9.943 | 9.990 | 9.856 | 9.990 | 103,324 | +0.01(+0.14%) |
Nov 08, 2018 | 9.950 | 10.01 | 9.950 | 9.977 | 97,593 | +0.01(+0.07%) |
Nov 07, 2018 | 9.856 | 9.973 | 9.829 | 9.970 | 189,689 | +0.18(+1.86%) |
Nov 06, 2018 | 9.707 | 9.829 | 9.704 | 9.788 | 190,352 | +0.05(+0.55%) |
Nov 05, 2018 | 9.680 | 9.734 | 9.646 | 9.734 | 184,277 | +0.07(+0.77%) |
Nov 02, 2018 | 9.721 | 9.741 | 9.592 | 9.660 | 73,824 | -0.09(-0.90%) |