Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.63 | 10.67 | 10.23 | 10.46 | 207,808 | -0.18(-1.65%) |
Jan 30, 2019 | 10.46 | 10.78 | 10.46 | 10.64 | 173,559 | +0.21(+2.06%) |
Jan 29, 2019 | 9.879 | 10.42 | 9.824 | 10.42 | 277,372 | +0.57(+5.81%) |
Jan 28, 2019 | 9.736 | 9.896 | 9.698 | 9.852 | 87,908 | +0.16(+1.65%) |
Jan 25, 2019 | 9.549 | 9.791 | 9.549 | 9.692 | 101,984 | +0.18(+1.91%) |
Jan 24, 2019 | 9.538 | 9.654 | 9.384 | 9.511 | 112,112 | -0.01(-0.06%) |
Jan 23, 2019 | 9.577 | 9.585 | 9.390 | 9.516 | 94,243 | +0.01(+0.06%) |
Jan 22, 2019 | 9.555 | 9.594 | 9.453 | 9.511 | 129,202 | -0.06(-0.58%) |
Jan 18, 2019 | 9.450 | 9.648 | 9.357 | 9.566 | 72,898 | +0.18(+1.87%) |
Jan 17, 2019 | 9.137 | 9.492 | 9.131 | 9.390 | 82,065 | +0.29(+3.20%) |
Jan 16, 2019 | 9.214 | 9.334 | 9.087 | 9.098 | 57,942 | -0.20(-2.13%) |
Jan 15, 2019 | 9.296 | 9.340 | 9.153 | 9.296 | 81,424 | +0.03(+0.36%) |
Jan 14, 2019 | 9.368 | 9.379 | 9.164 | 9.263 | 219,979 | -0.04(-0.47%) |
Jan 11, 2019 | 9.395 | 9.401 | 9.214 | 9.307 | 97,439 | -0.05(-0.53%) |
Jan 10, 2019 | 9.500 | 9.507 | 9.236 | 9.357 | 86,759 | -0.18(-1.85%) |
Jan 09, 2019 | 9.390 | 9.599 | 9.299 | 9.533 | 85,205 | +0.15(+1.58%) |
Jan 08, 2019 | 9.489 | 9.571 | 9.351 | 9.384 | 81,680 | +0.08(+0.83%) |
Jan 07, 2019 | 9.175 | 9.472 | 9.102 | 9.307 | 142,305 | +0.13(+1.44%) |
Jan 04, 2019 | 9.120 | 9.203 | 8.994 | 9.175 | 77,988 | +0.17(+1.89%) |
Jan 03, 2019 | 9.131 | 9.159 | 8.972 | 9.005 | 30,259 | -0.17(-1.80%) |
Jan 02, 2019 | 8.939 | 9.285 | 8.852 | 9.170 | 135,695 | +0.20(+2.27%) |
Dec 31, 2018 | 8.966 | 9.027 | 8.735 | 8.966 | 171,428 | +0.07(+0.74%) |
Dec 28, 2018 | 8.691 | 9.005 | 8.647 | 8.900 | 253,416 | +0.24(+2.73%) |
Dec 27, 2018 | 7.976 | 8.823 | 7.888 | 8.664 | 435,436 | +0.61(+7.51%) |
Dec 26, 2018 | 7.696 | 8.070 | 7.625 | 8.059 | 217,141 | +0.47(+6.24%) |
Dec 24, 2018 | 7.767 | 7.795 | 7.495 | 7.586 | 179,972 | -0.23(-2.96%) |
Dec 21, 2018 | 8.042 | 8.119 | 7.808 | 7.817 | 397,212 | -0.23(-2.87%) |
Dec 20, 2018 | 8.389 | 8.455 | 7.921 | 8.048 | 359,851 | -0.42(-5.00%) |
Dec 19, 2018 | 8.471 | 8.829 | 8.455 | 8.471 | 218,447 | +0.00(+0.00%) |
Dec 18, 2018 | 8.829 | 8.829 | 8.361 | 8.471 | 351,903 | -0.27(-3.08%) |
Dec 17, 2018 | 9.120 | 9.199 | 8.719 | 8.741 | 192,640 | -0.31(-3.46%) |
Dec 14, 2018 | 9.302 | 9.379 | 8.928 | 9.054 | 193,970 | -0.25(-2.66%) |
Dec 13, 2018 | 9.208 | 9.415 | 9.159 | 9.302 | 89,052 | +0.08(+0.89%) |
Dec 12, 2018 | 9.214 | 9.445 | 9.164 | 9.219 | 165,138 | +0.01(+0.06%) |
Dec 11, 2018 | 9.335 | 9.434 | 9.192 | 9.214 | 139,268 | -0.09(-0.95%) |
Dec 10, 2018 | 9.406 | 9.472 | 9.236 | 9.302 | 178,622 | -0.09(-0.94%) |
Dec 07, 2018 | 9.307 | 9.681 | 9.307 | 9.390 | 136,706 | +0.11(+1.19%) |
Dec 06, 2018 | 9.401 | 9.401 | 9.153 | 9.280 | 220,334 | -0.11(-1.17%) |
Dec 04, 2018 | 9.533 | 9.621 | 9.280 | 9.390 | 169,247 | -0.23(-2.40%) |
Dec 03, 2018 | 9.549 | 9.670 | 9.362 | 9.621 | 239,631 | +0.12(+1.22%) |
Nov 30, 2018 | 9.714 | 9.747 | 9.362 | 9.505 | 238,691 | -0.20(-2.10%) |
Nov 29, 2018 | 9.736 | 9.813 | 9.643 | 9.709 | 83,727 | -0.02(-0.23%) |
Nov 28, 2018 | 9.780 | 9.835 | 9.626 | 9.731 | 97,419 | +0.00(+0.00%) |
Nov 27, 2018 | 9.720 | 9.806 | 9.709 | 9.731 | 71,449 | -0.02(-0.23%) |
Nov 26, 2018 | 9.868 | 9.912 | 9.720 | 9.753 | 108,454 | -0.06(-0.56%) |
Nov 23, 2018 | 9.676 | 9.868 | 9.654 | 9.808 | 53,810 | +0.03(+0.28%) |
Nov 21, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 10.01 | 10.05 | 9.709 | 9.802 | 319,471 | -0.31(-3.05%) |
Nov 19, 2018 | 10.07 | 10.31 | 9.989 | 10.11 | 150,610 | +0.03(+0.27%) |
Nov 16, 2018 | 10.32 | 10.41 | 10.08 | 10.08 | 197,970 | -0.34(-3.22%) |
Nov 15, 2018 | 10.83 | 10.83 | 10.24 | 10.42 | 202,064 | -0.26(-2.47%) |
Nov 14, 2018 | 11.06 | 11.09 | 10.66 | 10.68 | 243,094 | -0.27(-2.46%) |
Nov 13, 2018 | 10.85 | 10.96 | 10.53 | 10.95 | 643,877 | +0.04(+0.40%) |
Nov 12, 2018 | 10.63 | 10.91 | 10.57 | 10.91 | 301,903 | +0.28(+2.64%) |
Nov 09, 2018 | 10.56 | 10.74 | 10.21 | 10.63 | 293,228 | -0.17(-1.58%) |
Nov 08, 2018 | 10.89 | 10.98 | 10.62 | 10.80 | 276,892 | -0.13(-1.18%) |
Nov 07, 2018 | 11.13 | 11.13 | 10.80 | 10.93 | 260,119 | -0.10(-0.93%) |
Nov 06, 2018 | 11.24 | 11.24 | 10.91 | 11.03 | 199,805 | -0.10(-0.92%) |
Nov 05, 2018 | 10.88 | 11.13 | 10.88 | 11.13 | 241,846 | +0.28(+2.57%) |
Nov 02, 2018 | 11.27 | 11.27 | 10.85 | 10.85 | 258,172 | -0.33(-2.98%) |