Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.69 | 10.83 | 10.52 | 10.79 | 272,176 | +0.07(+0.65%) |
Jan 30, 2019 | 10.57 | 10.77 | 10.52 | 10.72 | 209,858 | +0.14(+1.31%) |
Jan 29, 2019 | 10.27 | 10.63 | 10.20 | 10.58 | 466,598 | +0.35(+3.46%) |
Jan 28, 2019 | 9.942 | 10.23 | 9.896 | 10.23 | 345,695 | +0.35(+3.50%) |
Jan 25, 2019 | 9.750 | 9.950 | 9.712 | 9.881 | 218,613 | +0.15(+1.50%) |
Jan 24, 2019 | 9.704 | 9.773 | 9.681 | 9.735 | 90,759 | +0.02(+0.16%) |
Jan 23, 2019 | 9.796 | 9.796 | 9.619 | 9.719 | 125,166 | -0.08(-0.78%) |
Jan 22, 2019 | 9.773 | 9.822 | 9.612 | 9.796 | 122,562 | +0.00(+0.00%) |
Jan 18, 2019 | 9.889 | 9.919 | 9.727 | 9.796 | 126,278 | -0.07(-0.70%) |
Jan 17, 2019 | 9.604 | 9.873 | 9.562 | 9.865 | 213,009 | +0.25(+2.56%) |
Jan 16, 2019 | 9.527 | 9.658 | 9.504 | 9.619 | 142,589 | +0.07(+0.72%) |
Jan 15, 2019 | 9.458 | 9.596 | 9.432 | 9.550 | 526,757 | +0.11(+1.14%) |
Jan 14, 2019 | 9.666 | 9.689 | 9.412 | 9.443 | 151,609 | -0.25(-2.62%) |
Jan 11, 2019 | 9.696 | 9.804 | 9.581 | 9.696 | 191,563 | -0.02(-0.24%) |
Jan 10, 2019 | 9.619 | 9.789 | 9.558 | 9.719 | 99,311 | +0.07(+0.72%) |
Jan 09, 2019 | 9.635 | 9.689 | 9.512 | 9.650 | 114,932 | +0.02(+0.16%) |
Jan 08, 2019 | 9.443 | 9.650 | 9.412 | 9.635 | 176,761 | +0.24(+2.54%) |
Jan 07, 2019 | 9.220 | 9.519 | 9.212 | 9.396 | 345,595 | +0.17(+1.83%) |
Jan 04, 2019 | 9.012 | 9.319 | 8.966 | 9.227 | 230,578 | +0.28(+3.09%) |
Jan 03, 2019 | 8.750 | 9.050 | 8.750 | 8.950 | 171,392 | +0.17(+1.93%) |
Jan 02, 2019 | 9.020 | 9.050 | 8.743 | 8.781 | 236,673 | -0.32(-3.55%) |
Dec 31, 2018 | 9.043 | 9.135 | 8.858 | 9.104 | 231,618 | +0.10(+1.11%) |
Dec 28, 2018 | 8.858 | 9.112 | 8.835 | 9.004 | 254,897 | +0.09(+1.04%) |
Dec 27, 2018 | 8.897 | 8.920 | 8.651 | 8.912 | 267,056 | -0.06(-0.69%) |
Dec 26, 2018 | 8.704 | 8.997 | 8.566 | 8.973 | 326,979 | +0.30(+3.46%) |
Dec 24, 2018 | 9.166 | 9.166 | 8.674 | 8.674 | 174,787 | -0.49(-5.37%) |
Dec 21, 2018 | 9.204 | 9.396 | 9.097 | 9.166 | 410,957 | +0.01(+0.08%) |
Dec 20, 2018 | 9.327 | 9.435 | 9.035 | 9.158 | 530,371 | -0.16(-1.73%) |
Dec 19, 2018 | 9.604 | 9.616 | 9.296 | 9.319 | 234,318 | -0.26(-2.73%) |
Dec 18, 2018 | 9.496 | 9.781 | 9.496 | 9.581 | 499,309 | +0.08(+0.89%) |
Dec 17, 2018 | 10.00 | 10.03 | 9.413 | 9.496 | 519,867 | -0.53(-5.29%) |
Dec 14, 2018 | 9.873 | 10.06 | 9.873 | 10.03 | 253,077 | +0.08(+0.77%) |
Dec 13, 2018 | 9.842 | 10.00 | 9.812 | 9.950 | 263,386 | +0.11(+1.09%) |
Dec 12, 2018 | 9.965 | 10.10 | 9.773 | 9.842 | 255,490 | -0.09(-0.93%) |
Dec 11, 2018 | 9.988 | 10.10 | 9.896 | 9.935 | 218,358 | -0.02(-0.15%) |
Dec 10, 2018 | 10.06 | 10.11 | 9.842 | 9.950 | 216,959 | -0.08(-0.84%) |
Dec 07, 2018 | 10.15 | 10.16 | 9.996 | 10.03 | 346,842 | -0.07(-0.68%) |
Dec 06, 2018 | 9.819 | 10.12 | 9.765 | 10.10 | 446,509 | +0.23(+2.34%) |
Dec 04, 2018 | 10.08 | 10.20 | 9.819 | 9.873 | 200,016 | -0.22(-2.13%) |
Dec 03, 2018 | 10.06 | 10.10 | 9.942 | 10.09 | 219,897 | +0.07(+0.69%) |
Nov 30, 2018 | 9.873 | 10.03 | 9.789 | 10.02 | 199,496 | +0.15(+1.48%) |
Nov 29, 2018 | 9.804 | 9.976 | 9.742 | 9.873 | 272,763 | +0.08(+0.86%) |
Nov 28, 2018 | 9.804 | 9.827 | 9.596 | 9.789 | 215,838 | -0.05(-0.47%) |
Nov 27, 2018 | 9.865 | 9.950 | 9.812 | 9.835 | 144,598 | -0.02(-0.23%) |
Nov 26, 2018 | 10.08 | 10.17 | 9.808 | 9.858 | 259,968 | -0.26(-2.58%) |
Nov 23, 2018 | 10.15 | 10.17 | 10.09 | 10.12 | 75,168 | -0.06(-0.60%) |
Nov 21, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.05(-0.53%) | |
Nov 20, 2018 | 10.07 | 10.37 | 10.07 | 10.23 | 392,063 | +0.18(+1.76%) |
Nov 19, 2018 | 9.750 | 10.09 | 9.641 | 10.06 | 329,884 | +0.31(+3.15%) |
Nov 16, 2018 | 9.535 | 9.842 | 9.504 | 9.750 | 265,431 | +0.18(+1.85%) |
Nov 15, 2018 | 9.789 | 9.800 | 9.519 | 9.573 | 199,612 | -0.30(-3.04%) |
Nov 14, 2018 | 9.789 | 9.950 | 9.789 | 9.873 | 206,645 | +0.06(+0.63%) |
Nov 13, 2018 | 10.08 | 10.10 | 9.793 | 9.812 | 387,351 | -0.26(-2.56%) |
Nov 12, 2018 | 10.03 | 10.13 | 9.918 | 10.07 | 243,441 | +0.02(+0.23%) |
Nov 09, 2018 | 10.13 | 10.22 | 9.978 | 10.05 | 229,215 | -0.12(-1.19%) |
Nov 08, 2018 | 10.22 | 10.23 | 9.956 | 10.17 | 195,150 | -0.05(-0.52%) |
Nov 07, 2018 | 10.18 | 10.25 | 10.11 | 10.22 | 230,756 | +0.10(+0.97%) |
Nov 06, 2018 | 10.09 | 10.21 | 10.04 | 10.12 | 288,308 | -0.05(-0.52%) |
Nov 05, 2018 | 10.08 | 10.20 | 9.925 | 10.18 | 346,204 | +0.10(+0.98%) |
Nov 02, 2018 | 10.62 | 10.68 | 9.743 | 10.08 | 600,997 | -0.72(-6.67%) |