Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.51 | 11.99 | 11.36 | 11.76 | 93,927 | +0.33(+2.89%) |
Jan 30, 2019 | 10.90 | 11.48 | 10.75 | 11.43 | 62,317 | +0.57(+5.25%) |
Jan 29, 2019 | 10.98 | 11.10 | 10.51 | 10.86 | 62,720 | -0.08(-0.73%) |
Jan 28, 2019 | 11.27 | 11.27 | 10.86 | 10.94 | 35,156 | -0.42(-3.70%) |
Jan 25, 2019 | 11.22 | 11.40 | 11.18 | 11.36 | 53,700 | +0.22(+1.97%) |
Jan 24, 2019 | 10.86 | 11.21 | 10.86 | 11.14 | 36,053 | +0.29(+2.67%) |
Jan 23, 2019 | 11.09 | 11.22 | 10.51 | 10.85 | 60,423 | -0.13(-1.18%) |
Jan 22, 2019 | 11.16 | 11.25 | 10.93 | 10.98 | 56,451 | -0.23(-2.05%) |
Jan 18, 2019 | 11.24 | 11.62 | 11.14 | 11.21 | 73,100 | +0.02(+0.18%) |
Jan 17, 2019 | 11.33 | 11.52 | 11.12 | 11.19 | 59,420 | -0.20(-1.76%) |
Jan 16, 2019 | 11.26 | 11.76 | 11.26 | 11.39 | 116,590 | +0.15(+1.33%) |
Jan 15, 2019 | 11.21 | 11.37 | 11.11 | 11.24 | 64,044 | +0.02(+0.18%) |
Jan 14, 2019 | 11.54 | 11.54 | 11.20 | 11.22 | 33,256 | -0.40(-3.44%) |
Jan 11, 2019 | 11.81 | 11.81 | 11.54 | 11.62 | 72,200 | -0.25(-2.11%) |
Jan 10, 2019 | 12.04 | 12.12 | 11.79 | 11.87 | 86,558 | -0.14(-1.17%) |
Jan 09, 2019 | 11.57 | 12.17 | 11.55 | 12.01 | 124,167 | +0.59(+5.17%) |
Jan 08, 2019 | 11.27 | 11.66 | 10.98 | 11.42 | 59,451 | +0.28(+2.51%) |
Jan 07, 2019 | 10.51 | 11.22 | 10.49 | 11.14 | 53,149 | +0.62(+5.89%) |
Jan 04, 2019 | 10.44 | 11.66 | 9.430 | 10.52 | 110,000 | +0.23(+2.24%) |
Jan 03, 2019 | 10.48 | 10.67 | 10.09 | 10.29 | 84,769 | -0.21(-2.00%) |
Jan 02, 2019 | 10.20 | 10.59 | 9.850 | 10.50 | 47,444 | +0.14(+1.35%) |
Dec 31, 2018 | 10.06 | 11.07 | 9.930 | 10.36 | 82,900 | +0.34(+3.39%) |
Dec 28, 2018 | 9.900 | 10.15 | 9.530 | 10.02 | 57,000 | +0.10(+1.01%) |
Dec 27, 2018 | 9.930 | 10.36 | 9.630 | 9.920 | 66,142 | -0.12(-1.20%) |
Dec 26, 2018 | 9.360 | 10.06 | 9.360 | 10.04 | 76,318 | +0.62(+6.58%) |
Dec 24, 2018 | 9.760 | 9.900 | 9.360 | 9.420 | 92,200 | -0.35(-3.58%) |
Dec 21, 2018 | 9.940 | 10.05 | 9.680 | 9.770 | 100,300 | +0.05(+0.51%) |
Dec 20, 2018 | 10.03 | 10.05 | 9.630 | 9.720 | 111,790 | -0.30(-2.99%) |
Dec 19, 2018 | 10.49 | 10.78 | 10.01 | 10.02 | 112,497 | -0.48(-4.57%) |
Dec 18, 2018 | 10.60 | 11.05 | 10.29 | 10.50 | 134,048 | +0.00(+0.00%) |
Dec 17, 2018 | 10.95 | 10.97 | 10.32 | 10.50 | 122,248 | -0.50(-4.55%) |
Dec 14, 2018 | 11.39 | 11.39 | 10.75 | 11.00 | 173,300 | +0.02(+0.18%) |
Dec 13, 2018 | 11.60 | 11.63 | 10.87 | 10.98 | 135,719 | -0.61(-5.26%) |
Dec 12, 2018 | 11.50 | 12.00 | 11.49 | 11.59 | 146,424 | +0.19(+1.67%) |
Dec 11, 2018 | 11.78 | 12.04 | 11.36 | 11.40 | 31,710 | -0.17(-1.47%) |
Dec 10, 2018 | 11.56 | 11.71 | 11.34 | 11.57 | 51,632 | +0.01(+0.09%) |
Dec 07, 2018 | 12.23 | 12.37 | 11.51 | 11.56 | 84,200 | -0.73(-5.94%) |
Dec 06, 2018 | 12.16 | 13.13 | 12.02 | 12.29 | 73,531 | -0.06(-0.49%) |
Dec 04, 2018 | 12.37 | 13.08 | 12.26 | 12.35 | 86,100 | -0.30(-2.37%) |
Dec 03, 2018 | 13.10 | 13.11 | 12.46 | 12.65 | 81,775 | -0.39(-2.99%) |
Nov 30, 2018 | 13.02 | 13.58 | 12.71 | 13.04 | 68,100 | -0.02(-0.15%) |
Nov 29, 2018 | 13.06 | 13.14 | 12.86 | 13.06 | 71,469 | -0.07(-0.53%) |
Nov 28, 2018 | 12.29 | 13.28 | 12.21 | 13.13 | 84,880 | +0.85(+6.92%) |
Nov 27, 2018 | 12.59 | 12.59 | 12.09 | 12.28 | 39,785 | +0.00(+0.00%) |
Nov 26, 2018 | 12.74 | 13.17 | 12.17 | 12.28 | 68,958 | -0.31(-2.46%) |
Nov 23, 2018 | 12.05 | 13.07 | 12.05 | 12.59 | 47,200 | +0.45(+3.71%) |
Nov 21, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+2.02%) | |
Nov 20, 2018 | 11.97 | 12.17 | 11.66 | 11.90 | 166,892 | -0.27(-2.22%) |
Nov 19, 2018 | 12.16 | 12.31 | 12.10 | 12.17 | 100,299 | +0.01(+0.08%) |
Nov 16, 2018 | 12.02 | 12.32 | 11.88 | 12.16 | 87,100 | -0.03(-0.25%) |
Nov 15, 2018 | 12.12 | 12.48 | 11.70 | 12.19 | 104,629 | +0.08(+0.66%) |
Nov 14, 2018 | 12.05 | 12.72 | 11.77 | 12.11 | 152,413 | +0.26(+2.19%) |
Nov 13, 2018 | 12.00 | 12.15 | 11.64 | 11.85 | 171,151 | -0.05(-0.42%) |
Nov 12, 2018 | 12.37 | 12.69 | 11.87 | 11.90 | 143,474 | -0.47(-3.80%) |
Nov 09, 2018 | 12.20 | 12.72 | 12.05 | 12.37 | 139,700 | +0.15(+1.23%) |
Nov 08, 2018 | 13.20 | 13.38 | 12.04 | 12.22 | 198,578 | -0.84(-6.47%) |
Nov 07, 2018 | 13.84 | 14.01 | 13.06 | 13.06 | 230,708 | -0.83(-5.97%) |
Nov 06, 2018 | 15.00 | 15.00 | 13.52 | 13.89 | 412,991 | -1.78(-11.33%) |
Nov 05, 2018 | 15.41 | 15.88 | 15.10 | 15.67 | 108,862 | +0.29(+1.89%) |
Nov 02, 2018 | 15.05 | 15.40 | 14.93 | 15.38 | 75,900 | +0.37(+2.47%) |