Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.070 | 9.160 | 8.400 | 8.600 | 382,937 | -0.28(-3.15%) |
Jan 30, 2019 | 8.900 | 9.040 | 8.790 | 8.880 | 397,591 | +0.08(+0.91%) |
Jan 29, 2019 | 8.880 | 8.990 | 8.640 | 8.800 | 449,642 | +0.00(+0.00%) |
Jan 28, 2019 | 8.950 | 9.090 | 8.780 | 8.800 | 435,824 | -0.35(-3.83%) |
Jan 25, 2019 | 9.090 | 9.290 | 8.940 | 9.150 | 452,800 | +0.13(+1.44%) |
Jan 24, 2019 | 8.590 | 9.230 | 8.500 | 9.020 | 561,476 | +0.31(+3.56%) |
Jan 23, 2019 | 9.100 | 9.160 | 8.350 | 8.710 | 915,010 | -0.35(-3.86%) |
Jan 22, 2019 | 9.560 | 9.613 | 8.940 | 9.060 | 263,377 | -0.79(-8.02%) |
Jan 18, 2019 | 9.450 | 9.890 | 9.440 | 9.850 | 608,100 | +0.33(+3.47%) |
Jan 17, 2019 | 9.260 | 9.570 | 9.150 | 9.520 | 402,992 | +0.22(+2.37%) |
Jan 16, 2019 | 9.570 | 9.740 | 9.230 | 9.300 | 466,056 | -0.29(-3.02%) |
Jan 15, 2019 | 9.650 | 9.720 | 9.460 | 9.590 | 290,579 | +0.06(+0.63%) |
Jan 14, 2019 | 9.750 | 9.980 | 9.510 | 9.530 | 468,223 | -0.62(-6.11%) |
Jan 11, 2019 | 10.25 | 10.28 | 9.930 | 10.15 | 565,400 | -0.45(-4.25%) |
Jan 10, 2019 | 10.66 | 10.90 | 10.40 | 10.60 | 236,923 | -0.40(-3.64%) |
Jan 09, 2019 | 11.30 | 11.48 | 10.71 | 11.00 | 354,640 | -0.12(-1.08%) |
Jan 08, 2019 | 11.38 | 11.40 | 10.71 | 11.12 | 360,411 | -0.18(-1.59%) |
Jan 07, 2019 | 10.73 | 11.39 | 10.61 | 11.30 | 705,330 | +0.73(+6.91%) |
Jan 04, 2019 | 10.42 | 10.69 | 10.28 | 10.57 | 469,100 | +0.55(+5.49%) |
Jan 03, 2019 | 10.40 | 10.45 | 9.960 | 10.02 | 476,219 | -0.30(-2.91%) |
Jan 02, 2019 | 9.450 | 10.50 | 9.200 | 10.32 | 538,343 | +0.57(+5.85%) |
Dec 31, 2018 | 9.600 | 9.750 | 9.050 | 9.750 | 316,000 | +0.27(+2.85%) |
Dec 28, 2018 | 9.170 | 9.670 | 9.070 | 9.480 | 257,700 | +0.41(+4.52%) |
Dec 27, 2018 | 8.560 | 9.080 | 8.430 | 9.070 | 565,220 | +0.16(+1.80%) |
Dec 26, 2018 | 7.920 | 8.930 | 7.860 | 8.910 | 300,540 | +1.06(+13.50%) |
Dec 24, 2018 | 8.400 | 8.560 | 7.840 | 7.850 | 335,500 | -0.90(-10.29%) |
Dec 21, 2018 | 8.500 | 9.040 | 8.400 | 8.750 | 769,600 | +0.00(+0.00%) |
Dec 20, 2018 | 8.570 | 9.000 | 8.430 | 8.750 | 3,189,514 | -0.07(-0.79%) |
Dec 19, 2018 | 9.170 | 9.360 | 8.720 | 8.820 | 916,575 | -0.39(-4.23%) |
Dec 18, 2018 | 9.780 | 9.870 | 9.140 | 9.210 | 1,588,696 | -0.86(-8.54%) |
Dec 17, 2018 | 10.56 | 10.67 | 10.05 | 10.07 | 850,765 | -0.92(-8.37%) |
Dec 14, 2018 | 10.79 | 11.18 | 10.32 | 10.99 | 1,079,300 | -0.08(-0.72%) |
Dec 13, 2018 | 11.71 | 11.71 | 10.55 | 11.07 | 1,290,938 | -1.08(-8.89%) |
Dec 12, 2018 | 12.30 | 12.65 | 12.13 | 12.15 | 349,873 | +0.03(+0.25%) |
Dec 11, 2018 | 13.04 | 13.08 | 11.71 | 12.12 | 1,112,392 | -0.76(-5.90%) |
Dec 10, 2018 | 13.61 | 13.76 | 12.65 | 12.88 | 510,977 | -1.23(-8.72%) |
Dec 07, 2018 | 13.93 | 14.55 | 13.78 | 14.11 | 441,100 | +0.55(+4.06%) |
Dec 06, 2018 | 13.90 | 14.07 | 13.21 | 13.56 | 584,904 | -1.46(-9.72%) |
Dec 04, 2018 | 15.00 | 15.20 | 14.75 | 15.02 | 548,600 | -0.24(-1.57%) |
Dec 03, 2018 | 14.41 | 15.30 | 14.29 | 15.26 | 784,599 | +1.63(+11.96%) |
Nov 30, 2018 | 14.59 | 14.68 | 13.60 | 13.63 | 439,300 | -1.09(-7.40%) |
Nov 29, 2018 | 14.66 | 15.00 | 14.66 | 14.72 | 749,021 | +0.34(+2.36%) |
Nov 28, 2018 | 14.40 | 14.66 | 14.16 | 14.38 | 1,031,693 | -0.28(-1.91%) |
Nov 27, 2018 | 14.51 | 15.04 | 14.20 | 14.66 | 803,187 | +0.26(+1.81%) |
Nov 26, 2018 | 14.83 | 14.93 | 14.25 | 14.40 | 764,845 | +0.07(+0.49%) |
Nov 23, 2018 | 14.19 | 14.50 | 14.02 | 14.33 | 284,800 | -0.58(-3.89%) |
Nov 21, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.90(+6.42%) | |
Nov 20, 2018 | 15.22 | 15.29 | 13.80 | 14.01 | 993,774 | -2.43(-14.78%) |
Nov 19, 2018 | 16.19 | 16.77 | 15.77 | 16.44 | 408,590 | -0.31(-1.85%) |
Nov 16, 2018 | 16.77 | 17.14 | 16.60 | 16.75 | 411,200 | +0.13(+0.78%) |
Nov 15, 2018 | 16.25 | 16.67 | 15.85 | 16.62 | 350,403 | -0.05(-0.30%) |
Nov 14, 2018 | 17.18 | 17.18 | 16.36 | 16.67 | 633,926 | +0.40(+2.46%) |
Nov 13, 2018 | 17.01 | 17.33 | 16.11 | 16.27 | 837,757 | -0.72(-4.24%) |
Nov 12, 2018 | 18.56 | 18.56 | 16.78 | 16.99 | 1,328,446 | -1.05(-5.82%) |
Nov 09, 2018 | 18.54 | 18.54 | 17.73 | 18.04 | 430,700 | -0.87(-4.60%) |
Nov 08, 2018 | 20.13 | 20.20 | 18.65 | 18.91 | 375,558 | -1.37(-6.76%) |
Nov 07, 2018 | 20.46 | 20.65 | 20.18 | 20.28 | 311,375 | +0.25(+1.25%) |
Nov 06, 2018 | 19.88 | 20.16 | 19.75 | 20.03 | 387,625 | -0.02(-0.10%) |
Nov 05, 2018 | 19.61 | 20.14 | 19.53 | 20.05 | 144,900 | +0.39(+1.98%) |
Nov 02, 2018 | 20.27 | 20.47 | 19.32 | 19.66 | 261,200 | -0.25(-1.26%) |