Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.06 | 10.33 | 9.976 | 10.32 | 622,320 | +0.24(+2.40%) |
Jan 30, 2019 | 9.937 | 10.14 | 9.763 | 10.08 | 382,194 | +0.15(+1.56%) |
Jan 29, 2019 | 10.01 | 10.07 | 9.899 | 9.928 | 332,746 | -0.12(-1.15%) |
Jan 28, 2019 | 10.01 | 10.17 | 9.918 | 10.04 | 364,271 | -0.02(-0.19%) |
Jan 25, 2019 | 10.05 | 10.17 | 9.986 | 10.06 | 301,035 | +0.02(+0.19%) |
Jan 24, 2019 | 10.07 | 10.10 | 9.879 | 10.04 | 201,241 | -0.09(-0.86%) |
Jan 23, 2019 | 10.21 | 10.23 | 9.899 | 10.13 | 476,818 | -0.02(-0.19%) |
Jan 22, 2019 | 10.55 | 10.61 | 10.04 | 10.15 | 768,460 | -0.44(-4.11%) |
Jan 18, 2019 | 10.31 | 10.60 | 10.25 | 10.59 | 542,174 | +0.33(+3.20%) |
Jan 17, 2019 | 10.30 | 10.39 | 10.08 | 10.26 | 592,299 | -0.08(-0.75%) |
Jan 16, 2019 | 10.43 | 10.54 | 10.28 | 10.33 | 447,675 | -0.04(-0.37%) |
Jan 15, 2019 | 10.13 | 10.43 | 10.12 | 10.37 | 497,418 | +0.23(+2.29%) |
Jan 14, 2019 | 10.44 | 10.48 | 10.07 | 10.14 | 765,132 | -0.37(-3.52%) |
Jan 11, 2019 | 10.48 | 10.59 | 10.34 | 10.51 | 739,120 | +0.04(+0.36%) |
Jan 10, 2019 | 10.43 | 10.68 | 10.31 | 10.47 | 960,858 | +0.02(+0.18%) |
Jan 09, 2019 | 10.66 | 10.70 | 10.24 | 10.45 | 960,939 | -0.19(-1.75%) |
Jan 08, 2019 | 10.24 | 10.72 | 10.24 | 10.64 | 1,325,937 | +0.01(+0.09%) |
Jan 07, 2019 | 10.53 | 10.96 | 10.43 | 10.63 | 1,238,432 | +0.37(+3.64%) |
Jan 04, 2019 | 9.707 | 10.39 | 9.689 | 10.26 | 998,493 | +0.67(+7.01%) |
Jan 03, 2019 | 9.381 | 9.847 | 9.325 | 9.586 | 775,524 | +0.17(+1.78%) |
Jan 02, 2019 | 9.110 | 9.525 | 8.961 | 9.418 | 691,810 | +0.20(+2.13%) |
Dec 31, 2018 | 9.343 | 9.437 | 9.045 | 9.222 | 711,051 | -0.01(-0.10%) |
Dec 28, 2018 | 9.334 | 9.605 | 9.166 | 9.231 | 823,221 | +0.01(+0.10%) |
Dec 27, 2018 | 8.886 | 9.222 | 8.755 | 9.222 | 906,065 | +0.21(+2.28%) |
Dec 26, 2018 | 8.401 | 9.045 | 8.335 | 9.017 | 1,010,412 | +0.74(+8.91%) |
Dec 24, 2018 | 8.699 | 8.802 | 7.943 | 8.279 | 852,897 | -0.54(-6.14%) |
Dec 21, 2018 | 9.185 | 9.586 | 8.755 | 8.821 | 2,922,092 | -0.35(-3.77%) |
Dec 20, 2018 | 9.549 | 9.782 | 9.157 | 9.166 | 1,573,495 | -0.37(-3.91%) |
Dec 19, 2018 | 9.754 | 10.02 | 9.474 | 9.539 | 1,786,402 | -0.34(-3.40%) |
Dec 18, 2018 | 10.01 | 10.32 | 9.707 | 9.875 | 1,594,769 | -0.08(-0.84%) |
Dec 17, 2018 | 10.42 | 10.46 | 9.735 | 9.959 | 1,795,373 | -0.52(-4.99%) |
Dec 14, 2018 | 10.38 | 10.72 | 10.30 | 10.48 | 676,661 | +0.05(+0.45%) |
Dec 13, 2018 | 10.73 | 10.82 | 10.30 | 10.44 | 996,274 | -0.29(-2.70%) |
Dec 12, 2018 | 11.00 | 11.00 | 10.71 | 10.72 | 840,528 | -0.16(-1.46%) |
Dec 11, 2018 | 10.92 | 11.09 | 10.69 | 10.88 | 679,789 | +0.07(+0.60%) |
Dec 10, 2018 | 10.99 | 11.02 | 10.69 | 10.82 | 665,740 | -0.12(-1.11%) |
Dec 07, 2018 | 11.06 | 11.22 | 10.86 | 10.94 | 788,402 | -0.13(-1.18%) |
Dec 06, 2018 | 11.27 | 11.27 | 10.89 | 11.07 | 1,097,000 | -0.31(-2.71%) |
Dec 04, 2018 | 12.04 | 12.16 | 11.15 | 11.38 | 1,656,727 | -0.66(-5.50%) |
Dec 03, 2018 | 12.98 | 12.98 | 11.95 | 12.04 | 1,153,792 | -0.80(-6.25%) |
Nov 30, 2018 | 12.89 | 13.18 | 12.77 | 12.84 | 1,916,957 | -0.06(-0.43%) |
Nov 29, 2018 | 12.81 | 13.16 | 12.81 | 12.90 | 647,550 | -0.14(-1.07%) |
Nov 28, 2018 | 13.06 | 13.08 | 12.63 | 13.04 | 537,061 | +0.05(+0.36%) |
Nov 27, 2018 | 12.86 | 13.28 | 12.86 | 12.99 | 809,658 | +0.06(+0.43%) |
Nov 26, 2018 | 12.57 | 12.97 | 12.51 | 12.94 | 810,481 | +0.44(+3.51%) |
Nov 23, 2018 | 12.25 | 12.59 | 12.23 | 12.50 | 194,877 | +0.21(+1.67%) |
Nov 21, 2018 | 12.29 | 12.29 | 12.29 | 0 | +0.03(+0.23%) | |
Nov 20, 2018 | 12.18 | 12.42 | 12.01 | 12.27 | 722,643 | -0.15(-1.20%) |
Nov 19, 2018 | 12.13 | 12.54 | 12.10 | 12.41 | 641,115 | +0.37(+3.10%) |
Nov 16, 2018 | 11.83 | 12.25 | 11.78 | 12.04 | 1,211,262 | +0.18(+1.49%) |
Nov 15, 2018 | 11.98 | 12.11 | 11.76 | 11.86 | 640,304 | -0.17(-1.40%) |
Nov 14, 2018 | 12.27 | 12.35 | 12.02 | 12.03 | 539,271 | -0.11(-0.92%) |
Nov 13, 2018 | 12.23 | 12.36 | 12.04 | 12.14 | 405,126 | -0.04(-0.31%) |
Nov 12, 2018 | 12.34 | 12.39 | 12.11 | 12.18 | 401,595 | -0.17(-1.36%) |
Nov 09, 2018 | 12.79 | 12.79 | 12.29 | 12.35 | 612,380 | -0.52(-4.06%) |
Nov 08, 2018 | 12.54 | 12.88 | 12.37 | 12.87 | 693,468 | +0.22(+1.77%) |
Nov 07, 2018 | 12.62 | 12.69 | 12.45 | 12.65 | 608,839 | +0.05(+0.37%) |
Nov 06, 2018 | 12.50 | 12.93 | 12.40 | 12.60 | 1,215,125 | +0.01(+0.07%) |
Nov 05, 2018 | 11.68 | 12.59 | 11.68 | 12.59 | 1,456,165 | +0.88(+7.49%) |
Nov 02, 2018 | 11.67 | 11.98 | 11.53 | 11.71 | 1,137,018 | +0.20(+1.70%) |