Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.05 | 12.55 | 11.76 | 11.77 | 33,297 | -0.29(-2.40%) |
Jan 30, 2019 | 11.94 | 12.80 | 11.87 | 12.06 | 9,674 | +0.12(+1.01%) |
Jan 29, 2019 | 12.29 | 12.58 | 11.84 | 11.94 | 38,800 | -0.31(-2.53%) |
Jan 28, 2019 | 11.93 | 12.55 | 11.65 | 12.25 | 23,214 | +0.10(+0.82%) |
Jan 25, 2019 | 12.15 | 12.21 | 11.82 | 12.15 | 13,200 | +0.10(+0.83%) |
Jan 24, 2019 | 12.13 | 12.13 | 11.78 | 12.05 | 15,028 | +0.05(+0.42%) |
Jan 23, 2019 | 11.50 | 12.00 | 11.33 | 12.00 | 19,927 | +0.55(+4.80%) |
Jan 22, 2019 | 11.08 | 11.64 | 11.08 | 11.45 | 75,102 | +0.24(+2.14%) |
Jan 18, 2019 | 11.18 | 11.30 | 11.03 | 11.21 | 15,200 | +0.05(+0.45%) |
Jan 17, 2019 | 11.00 | 11.38 | 11.00 | 11.16 | 28,402 | +0.12(+1.09%) |
Jan 16, 2019 | 10.90 | 11.23 | 10.79 | 11.04 | 21,094 | +0.12(+1.10%) |
Jan 15, 2019 | 10.76 | 10.92 | 10.65 | 10.92 | 5,054 | +0.27(+2.54%) |
Jan 14, 2019 | 10.82 | 11.60 | 10.58 | 10.65 | 22,424 | -0.29(-2.65%) |
Jan 11, 2019 | 10.78 | 11.23 | 10.78 | 10.94 | 6,700 | +0.04(+0.37%) |
Jan 10, 2019 | 11.04 | 11.42 | 10.74 | 10.90 | 16,273 | -0.18(-1.62%) |
Jan 09, 2019 | 10.86 | 11.08 | 10.43 | 11.08 | 8,959 | +0.26(+2.40%) |
Jan 08, 2019 | 10.91 | 11.25 | 10.02 | 10.82 | 18,477 | +0.07(+0.65%) |
Jan 07, 2019 | 10.75 | 11.19 | 10.47 | 10.75 | 20,236 | -0.02(-0.19%) |
Jan 04, 2019 | 10.55 | 11.31 | 10.55 | 10.77 | 20,800 | +0.52(+5.07%) |
Jan 03, 2019 | 10.59 | 10.59 | 10.00 | 10.25 | 25,314 | -0.42(-3.94%) |
Jan 02, 2019 | 9.860 | 10.68 | 9.860 | 10.67 | 28,011 | +0.75(+7.56%) |
Dec 31, 2018 | 9.500 | 9.930 | 9.500 | 9.920 | 66,300 | +0.50(+5.31%) |
Dec 28, 2018 | 9.870 | 9.960 | 9.160 | 9.420 | 84,700 | -0.39(-3.98%) |
Dec 27, 2018 | 9.310 | 10.11 | 9.310 | 9.810 | 29,652 | +0.04(+0.41%) |
Dec 26, 2018 | 9.380 | 9.990 | 9.230 | 9.770 | 51,492 | +0.50(+5.39%) |
Dec 24, 2018 | 8.650 | 9.420 | 8.650 | 9.270 | 27,400 | +0.50(+5.70%) |
Dec 21, 2018 | 10.05 | 10.17 | 8.410 | 8.770 | 142,600 | -1.25(-12.48%) |
Dec 20, 2018 | 10.65 | 10.70 | 10.01 | 10.02 | 33,951 | -0.60(-5.65%) |
Dec 19, 2018 | 10.59 | 10.81 | 10.57 | 10.62 | 15,465 | -0.10(-0.93%) |
Dec 18, 2018 | 10.93 | 10.93 | 10.53 | 10.72 | 25,977 | -0.21(-1.92%) |
Dec 17, 2018 | 10.81 | 10.98 | 10.55 | 10.93 | 22,039 | +0.13(+1.20%) |
Dec 14, 2018 | 10.62 | 10.98 | 10.50 | 10.80 | 19,300 | +0.18(+1.69%) |
Dec 13, 2018 | 11.32 | 11.32 | 10.50 | 10.62 | 66,063 | -0.82(-7.17%) |
Dec 12, 2018 | 11.46 | 11.86 | 11.02 | 11.44 | 22,767 | +0.04(+0.35%) |
Dec 11, 2018 | 11.51 | 11.63 | 11.23 | 11.40 | 17,275 | -0.29(-2.48%) |
Dec 10, 2018 | 11.56 | 11.80 | 11.11 | 11.69 | 20,331 | -0.02(-0.17%) |
Dec 07, 2018 | 11.75 | 12.18 | 11.39 | 11.71 | 32,100 | -0.17(-1.43%) |
Dec 06, 2018 | 11.77 | 11.98 | 11.63 | 11.88 | 20,697 | -0.22(-1.82%) |
Dec 04, 2018 | 12.53 | 12.53 | 11.80 | 12.10 | 10,800 | -0.48(-3.82%) |
Dec 03, 2018 | 12.35 | 12.58 | 12.13 | 12.58 | 18,339 | +0.24(+1.94%) |
Nov 30, 2018 | 12.41 | 12.71 | 12.19 | 12.34 | 26,800 | -0.06(-0.48%) |
Nov 29, 2018 | 12.40 | 12.52 | 12.40 | 12.40 | 12,184 | -0.07(-0.56%) |
Nov 28, 2018 | 12.20 | 12.68 | 12.20 | 12.47 | 39,842 | +0.39(+3.23%) |
Nov 27, 2018 | 12.37 | 12.37 | 12.05 | 12.08 | 11,083 | -0.14(-1.15%) |
Nov 26, 2018 | 12.40 | 12.67 | 12.09 | 12.22 | 18,581 | -0.03(-0.24%) |
Nov 23, 2018 | 12.22 | 12.86 | 12.22 | 12.25 | 4,100 | -0.03(-0.24%) |
Nov 21, 2018 | 12.28 | 12.28 | 12.28 | 0 | +0.02(+0.16%) | |
Nov 20, 2018 | 12.00 | 12.65 | 12.00 | 12.26 | 21,562 | +0.18(+1.49%) |
Nov 19, 2018 | 12.20 | 12.40 | 12.05 | 12.08 | 16,312 | -0.28(-2.27%) |
Nov 16, 2018 | 12.34 | 12.65 | 11.94 | 12.36 | 16,800 | -0.08(-0.64%) |
Nov 15, 2018 | 12.16 | 12.70 | 12.16 | 12.44 | 20,797 | +0.27(+2.22%) |
Nov 14, 2018 | 12.08 | 12.35 | 12.07 | 12.17 | 15,355 | +0.08(+0.66%) |
Nov 13, 2018 | 13.29 | 13.41 | 12.00 | 12.09 | 62,605 | -1.07(-8.13%) |
Nov 12, 2018 | 13.71 | 13.90 | 13.06 | 13.16 | 36,948 | -0.55(-4.01%) |
Nov 09, 2018 | 13.47 | 14.34 | 13.26 | 13.71 | 110,700 | +1.24(+9.94%) |
Nov 08, 2018 | 12.35 | 12.47 | 12.00 | 12.47 | 29,691 | -0.03(-0.24%) |
Nov 07, 2018 | 12.24 | 12.53 | 12.15 | 12.50 | 27,834 | +0.39(+3.22%) |
Nov 06, 2018 | 11.86 | 12.16 | 11.86 | 12.11 | 13,419 | +0.18(+1.51%) |
Nov 05, 2018 | 12.35 | 12.35 | 11.93 | 11.93 | 14,038 | -0.42(-3.40%) |
Nov 02, 2018 | 12.31 | 12.50 | 12.13 | 12.35 | 21,900 | +0.09(+0.73%) |