Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.30 | 12.75 | 11.50 | 12.38 | 705,535 | +2.84(+29.77%) |
Jan 30, 2019 | 9.330 | 9.860 | 9.100 | 9.540 | 25,477 | +0.34(+3.70%) |
Jan 29, 2019 | 9.890 | 9.890 | 9.100 | 9.200 | 58,338 | -0.62(-6.31%) |
Jan 28, 2019 | 10.05 | 10.65 | 9.620 | 9.820 | 123,503 | -0.20(-2.00%) |
Jan 25, 2019 | 9.960 | 10.20 | 9.910 | 10.02 | 29,600 | +0.05(+0.50%) |
Jan 24, 2019 | 9.760 | 10.18 | 9.750 | 9.970 | 66,603 | +0.23(+2.36%) |
Jan 23, 2019 | 9.950 | 10.38 | 9.670 | 9.740 | 56,301 | -0.22(-2.21%) |
Jan 22, 2019 | 10.05 | 10.37 | 9.910 | 9.960 | 18,210 | -0.09(-0.90%) |
Jan 18, 2019 | 10.41 | 10.99 | 9.769 | 10.05 | 126,800 | -0.26(-2.52%) |
Jan 17, 2019 | 10.73 | 11.46 | 10.24 | 10.31 | 146,933 | -0.42(-3.91%) |
Jan 16, 2019 | 10.95 | 11.30 | 10.58 | 10.73 | 186,726 | -0.29(-2.63%) |
Jan 15, 2019 | 10.57 | 11.45 | 10.55 | 11.02 | 54,906 | +0.38(+3.57%) |
Jan 14, 2019 | 10.45 | 11.26 | 10.45 | 10.64 | 35,487 | +0.07(+0.66%) |
Jan 11, 2019 | 10.68 | 10.94 | 10.24 | 10.57 | 67,700 | -0.06(-0.56%) |
Jan 10, 2019 | 10.94 | 10.94 | 10.33 | 10.63 | 98,795 | -0.27(-2.48%) |
Jan 09, 2019 | 10.98 | 11.43 | 10.02 | 10.90 | 305,418 | +0.11(+1.02%) |
Jan 08, 2019 | 10.87 | 11.05 | 10.49 | 10.79 | 72,020 | +0.24(+2.27%) |
Jan 07, 2019 | 10.57 | 11.10 | 10.03 | 10.55 | 108,440 | +0.06(+0.57%) |
Jan 04, 2019 | 10.08 | 10.97 | 9.990 | 10.49 | 64,500 | +0.60(+6.07%) |
Jan 03, 2019 | 9.840 | 10.15 | 9.720 | 9.890 | 14,868 | +0.06(+0.61%) |
Jan 02, 2019 | 9.370 | 10.02 | 9.370 | 9.830 | 20,656 | +0.19(+1.97%) |
Dec 31, 2018 | 9.550 | 9.820 | 9.540 | 9.640 | 28,500 | +0.00(+0.00%) |
Dec 28, 2018 | 9.870 | 10.15 | 9.530 | 9.640 | 43,400 | -0.15(-1.53%) |
Dec 27, 2018 | 9.480 | 10.40 | 8.530 | 9.790 | 50,713 | +0.10(+1.03%) |
Dec 26, 2018 | 9.680 | 10.11 | 8.710 | 9.690 | 52,443 | +0.08(+0.83%) |
Dec 24, 2018 | 10.50 | 10.50 | 9.410 | 9.610 | 20,200 | -0.71(-6.88%) |
Dec 21, 2018 | 9.830 | 10.32 | 8.650 | 10.32 | 81,200 | +0.52(+5.31%) |
Dec 20, 2018 | 9.690 | 9.990 | 9.447 | 9.800 | 20,548 | +0.14(+1.45%) |
Dec 19, 2018 | 9.880 | 10.29 | 9.410 | 9.660 | 27,430 | -0.27(-2.72%) |
Dec 18, 2018 | 11.03 | 11.08 | 9.620 | 9.930 | 53,351 | -1.02(-9.32%) |
Dec 17, 2018 | 12.11 | 12.12 | 10.80 | 10.95 | 65,204 | -1.14(-9.43%) |
Dec 14, 2018 | 12.23 | 12.85 | 12.06 | 12.09 | 32,900 | -0.10(-0.82%) |
Dec 13, 2018 | 12.89 | 13.28 | 11.70 | 12.19 | 28,210 | -0.77(-5.94%) |
Dec 12, 2018 | 12.11 | 13.50 | 12.11 | 12.96 | 25,209 | +0.86(+7.11%) |
Dec 11, 2018 | 12.51 | 13.57 | 12.00 | 12.10 | 36,998 | -0.35(-2.81%) |
Dec 10, 2018 | 12.44 | 13.02 | 12.07 | 12.45 | 22,676 | -0.10(-0.80%) |
Dec 07, 2018 | 13.15 | 13.70 | 12.07 | 12.55 | 88,500 | -0.49(-3.76%) |
Dec 06, 2018 | 13.85 | 13.85 | 12.94 | 13.04 | 116,872 | -0.88(-6.32%) |
Dec 04, 2018 | 13.51 | 14.15 | 13.50 | 13.92 | 35,300 | -0.10(-0.71%) |
Dec 03, 2018 | 13.54 | 14.25 | 13.00 | 14.02 | 54,306 | +0.51(+3.77%) |
Nov 30, 2018 | 13.32 | 14.12 | 13.32 | 13.51 | 36,900 | +0.25(+1.89%) |
Nov 29, 2018 | 13.00 | 13.48 | 12.92 | 13.26 | 26,029 | +0.10(+0.76%) |
Nov 28, 2018 | 12.39 | 13.30 | 11.64 | 13.16 | 54,651 | +0.03(+0.23%) |
Nov 27, 2018 | 12.51 | 13.30 | 12.43 | 13.13 | 57,754 | +0.25(+1.94%) |
Nov 26, 2018 | 13.09 | 13.26 | 12.84 | 12.88 | 8,765 | -0.21(-1.60%) |
Nov 23, 2018 | 11.91 | 13.09 | 11.91 | 13.09 | 9,500 | +0.00(+0.00%) |
Nov 21, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.14(+1.08%) | |
Nov 20, 2018 | 12.65 | 13.10 | 11.77 | 12.95 | 15,322 | +0.06(+0.47%) |
Nov 19, 2018 | 12.72 | 13.11 | 12.64 | 12.89 | 10,267 | +0.07(+0.55%) |
Nov 16, 2018 | 12.61 | 13.09 | 12.04 | 12.82 | 12,900 | +0.18(+1.42%) |
Nov 15, 2018 | 11.71 | 13.05 | 11.69 | 12.64 | 18,608 | +0.15(+1.20%) |
Nov 14, 2018 | 12.63 | 12.80 | 12.27 | 12.49 | 13,183 | -0.08(-0.64%) |
Nov 13, 2018 | 12.84 | 13.10 | 12.18 | 12.57 | 23,766 | -0.35(-2.71%) |
Nov 12, 2018 | 12.99 | 13.10 | 12.80 | 12.92 | 21,902 | -0.01(-0.08%) |
Nov 09, 2018 | 13.24 | 13.30 | 12.80 | 12.93 | 15,200 | -0.31(-2.34%) |
Nov 08, 2018 | 13.19 | 13.30 | 13.04 | 13.24 | 30,774 | -0.04(-0.30%) |
Nov 07, 2018 | 13.15 | 13.30 | 13.05 | 13.28 | 16,572 | +0.23(+1.76%) |
Nov 06, 2018 | 13.30 | 13.30 | 13.05 | 13.05 | 8,964 | -0.43(-3.19%) |
Nov 05, 2018 | 13.21 | 13.48 | 13.00 | 13.48 | 6,516 | +0.29(+2.20%) |
Nov 02, 2018 | 13.29 | 13.30 | 12.44 | 13.19 | 43,300 | +0.03(+0.23%) |