Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.46 | 11.85 | 11.26 | 11.80 | 322,484 | +0.35(+3.01%) |
Jan 30, 2019 | 11.85 | 11.85 | 11.44 | 11.45 | 533,542 | -0.27(-2.34%) |
Jan 29, 2019 | 11.97 | 11.99 | 11.65 | 11.73 | 423,352 | -0.16(-1.32%) |
Jan 28, 2019 | 11.94 | 12.02 | 11.82 | 11.88 | 437,525 | -0.28(-2.32%) |
Jan 25, 2019 | 12.18 | 12.29 | 12.08 | 12.17 | 468,638 | +0.19(+1.57%) |
Jan 24, 2019 | 11.62 | 12.00 | 11.55 | 11.98 | 318,070 | +0.49(+4.30%) |
Jan 23, 2019 | 11.81 | 11.86 | 11.37 | 11.48 | 477,991 | -0.23(-1.94%) |
Jan 22, 2019 | 12.07 | 12.07 | 11.56 | 11.71 | 483,413 | -0.53(-4.29%) |
Jan 18, 2019 | 12.06 | 12.31 | 11.95 | 12.24 | 485,721 | +0.31(+2.63%) |
Jan 17, 2019 | 11.59 | 11.99 | 11.59 | 11.92 | 969,384 | +0.22(+1.88%) |
Jan 16, 2019 | 11.44 | 11.76 | 11.33 | 11.70 | 436,687 | +0.24(+2.12%) |
Jan 15, 2019 | 11.25 | 11.48 | 11.09 | 11.46 | 394,492 | +0.27(+2.38%) |
Jan 14, 2019 | 10.93 | 11.30 | 10.72 | 11.19 | 425,592 | +0.10(+0.92%) |
Jan 11, 2019 | 10.64 | 11.21 | 10.59 | 11.09 | 610,274 | +0.34(+3.14%) |
Jan 10, 2019 | 10.61 | 10.88 | 10.36 | 10.75 | 604,266 | -0.03(-0.29%) |
Jan 09, 2019 | 10.59 | 11.12 | 10.44 | 10.79 | 619,243 | +0.35(+3.38%) |
Jan 08, 2019 | 10.70 | 10.70 | 10.17 | 10.43 | 360,480 | -0.04(-0.37%) |
Jan 07, 2019 | 10.30 | 10.47 | 10.04 | 10.47 | 519,988 | +0.16(+1.60%) |
Jan 04, 2019 | 9.931 | 10.34 | 9.872 | 10.31 | 363,972 | +0.62(+6.40%) |
Jan 03, 2019 | 9.789 | 9.962 | 9.370 | 9.687 | 405,011 | -0.20(-2.06%) |
Jan 02, 2019 | 9.327 | 9.993 | 9.185 | 9.891 | 474,725 | +0.41(+4.30%) |
Dec 31, 2018 | 9.436 | 9.499 | 9.209 | 9.483 | 413,691 | +0.19(+2.03%) |
Dec 28, 2018 | 9.303 | 9.460 | 9.060 | 9.295 | 639,086 | +0.04(+0.42%) |
Dec 27, 2018 | 8.895 | 9.264 | 8.801 | 9.256 | 464,706 | +0.06(+0.68%) |
Dec 26, 2018 | 8.597 | 9.201 | 8.236 | 9.193 | 716,326 | +0.68(+8.02%) |
Dec 24, 2018 | 8.503 | 8.746 | 8.472 | 8.511 | 877,612 | -0.15(-1.72%) |
Dec 21, 2018 | 9.099 | 9.099 | 8.236 | 8.660 | 1,362,186 | -0.43(-4.75%) |
Dec 20, 2018 | 9.130 | 9.295 | 9.028 | 9.091 | 596,793 | -0.13(-1.45%) |
Dec 19, 2018 | 9.170 | 9.640 | 9.170 | 9.225 | 904,240 | -0.05(-0.59%) |
Dec 18, 2018 | 9.013 | 9.295 | 8.652 | 9.279 | 951,923 | +0.33(+3.68%) |
Dec 17, 2018 | 9.374 | 9.499 | 8.926 | 8.950 | 668,453 | -0.46(-4.92%) |
Dec 14, 2018 | 9.311 | 9.491 | 9.232 | 9.413 | 554,308 | -0.01(-0.08%) |
Dec 13, 2018 | 9.670 | 9.817 | 9.179 | 9.421 | 487,509 | -0.35(-3.58%) |
Dec 12, 2018 | 9.421 | 9.856 | 9.374 | 9.771 | 569,755 | +0.51(+5.55%) |
Dec 11, 2018 | 9.312 | 9.390 | 9.024 | 9.257 | 362,139 | +0.06(+0.68%) |
Dec 10, 2018 | 9.600 | 9.802 | 9.148 | 9.195 | 509,638 | -0.43(-4.45%) |
Dec 07, 2018 | 9.817 | 10.45 | 9.584 | 9.623 | 640,294 | -0.06(-0.64%) |
Dec 06, 2018 | 9.802 | 10.04 | 9.553 | 9.685 | 504,673 | -0.43(-4.23%) |
Dec 04, 2018 | 10.39 | 10.48 | 9.957 | 10.11 | 440,274 | -0.31(-2.99%) |
Dec 03, 2018 | 10.61 | 10.65 | 10.18 | 10.42 | 452,449 | +0.21(+2.06%) |
Nov 30, 2018 | 10.26 | 10.66 | 10.14 | 10.21 | 493,621 | -0.17(-1.65%) |
Nov 29, 2018 | 10.52 | 10.62 | 10.21 | 10.39 | 331,968 | -0.14(-1.33%) |
Nov 28, 2018 | 10.34 | 10.56 | 10.00 | 10.53 | 280,589 | +0.22(+2.11%) |
Nov 27, 2018 | 10.64 | 10.76 | 10.28 | 10.31 | 193,155 | -0.37(-3.50%) |
Nov 26, 2018 | 10.56 | 10.81 | 10.47 | 10.68 | 389,120 | +0.30(+2.92%) |
Nov 23, 2018 | 10.03 | 10.50 | 10.03 | 10.38 | 505,191 | -0.02(-0.15%) |
Nov 21, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.38(+3.81%) | |
Nov 20, 2018 | 10.49 | 10.58 | 9.685 | 10.01 | 789,904 | -0.75(-6.94%) |
Nov 19, 2018 | 10.73 | 11.00 | 10.57 | 10.76 | 426,169 | -0.05(-0.43%) |
Nov 16, 2018 | 10.53 | 10.82 | 10.33 | 10.81 | 327,410 | +0.28(+2.66%) |
Nov 15, 2018 | 10.16 | 10.54 | 10.14 | 10.53 | 443,227 | +0.31(+3.05%) |
Nov 14, 2018 | 10.60 | 10.76 | 10.08 | 10.21 | 536,690 | -0.18(-1.72%) |
Nov 13, 2018 | 10.49 | 10.91 | 10.36 | 10.39 | 419,538 | -0.27(-2.55%) |
Nov 12, 2018 | 11.29 | 11.31 | 10.64 | 10.67 | 376,804 | -0.56(-4.99%) |
Nov 09, 2018 | 11.23 | 11.41 | 11.02 | 11.23 | 381,528 | -0.22(-1.90%) |
Nov 08, 2018 | 11.56 | 11.67 | 11.26 | 11.44 | 294,034 | -0.16(-1.41%) |
Nov 07, 2018 | 11.62 | 11.65 | 11.20 | 11.61 | 414,968 | +0.19(+1.70%) |
Nov 06, 2018 | 11.47 | 11.53 | 11.32 | 11.41 | 571,594 | +0.04(+0.34%) |
Nov 05, 2018 | 11.33 | 11.51 | 11.16 | 11.37 | 461,423 | +0.02(+0.21%) |
Nov 02, 2018 | 11.40 | 12.03 | 11.15 | 11.35 | 622,940 | -0.02(-0.14%) |