Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.260 | 8.540 | 8.050 | 8.470 | 2,177 | +0.11(+1.26%) |
Jan 30, 2019 | 8.330 | 8.540 | 8.260 | 8.365 | 6,169 | +0.04(+0.42%) |
Jan 29, 2019 | 8.398 | 8.470 | 8.238 | 8.330 | 962 | -0.21(-2.46%) |
Jan 28, 2019 | 8.540 | 8.890 | 8.190 | 8.540 | 2,731 | +0.00(+0.00%) |
Jan 25, 2019 | 8.050 | 8.750 | 8.050 | 8.540 | 17,900 | +0.56(+7.02%) |
Jan 24, 2019 | 8.050 | 8.050 | 7.280 | 7.980 | 10,441 | -0.07(-0.87%) |
Jan 23, 2019 | 8.540 | 8.540 | 7.911 | 8.050 | 3,442 | -0.07(-0.86%) |
Jan 22, 2019 | 9.100 | 9.178 | 7.210 | 8.120 | 21,687 | -2.59(-24.18%) |
Jan 18, 2019 | 10.99 | 10.99 | 10.57 | 10.71 | 5,214 | +0.14(+1.32%) |
Jan 17, 2019 | 10.92 | 10.92 | 10.57 | 10.57 | 241 | -0.07(-0.66%) |
Jan 16, 2019 | 10.71 | 10.78 | 10.57 | 10.64 | 3,031 | +0.07(+0.66%) |
Jan 15, 2019 | 10.57 | 10.78 | 10.43 | 10.57 | 3,805 | -0.49(-4.43%) |
Jan 14, 2019 | 10.78 | 11.06 | 10.57 | 11.06 | 1,007 | -0.07(-0.63%) |
Jan 11, 2019 | 10.85 | 11.13 | 10.64 | 11.13 | 1,042 | +0.28(+2.58%) |
Jan 10, 2019 | 11.41 | 11.55 | 10.46 | 10.85 | 1,036 | +0.00(+0.00%) |
Jan 09, 2019 | 10.64 | 11.18 | 10.50 | 10.85 | 4,211 | +0.00(+0.00%) |
Jan 08, 2019 | 11.13 | 11.20 | 10.22 | 10.85 | 1,209 | -0.49(-4.32%) |
Jan 07, 2019 | 11.34 | 11.76 | 11.34 | 11.34 | 925 | +0.00(+0.00%) |
Jan 04, 2019 | 10.22 | 11.34 | 10.22 | 11.34 | 385 | +1.12(+10.96%) |
Jan 03, 2019 | 10.50 | 10.50 | 10.22 | 10.22 | 150 | -0.49(-4.58%) |
Jan 02, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 100 | +0.28(+2.68%) |
Dec 31, 2018 | 10.29 | 10.71 | 10.29 | 10.43 | 7,185 | -0.14(-1.32%) |
Dec 28, 2018 | 10.36 | 10.78 | 10.29 | 10.57 | 8,800 | +0.21(+2.03%) |
Dec 27, 2018 | 10.92 | 10.92 | 10.29 | 10.36 | 1,808 | -0.21(-1.99%) |
Dec 26, 2018 | 10.43 | 11.01 | 10.15 | 10.57 | 2,733 | +0.00(+0.00%) |
Dec 24, 2018 | 10.57 | 10.64 | 10.29 | 10.57 | 785 | -0.14(-1.31%) |
Dec 21, 2018 | 10.85 | 11.20 | 10.71 | 10.71 | 1,714 | -0.35(-3.20%) |
Dec 20, 2018 | 11.41 | 11.79 | 10.88 | 11.06 | 8,385 | -0.42(-3.63%) |
Dec 19, 2018 | 11.90 | 12.18 | 11.48 | 11.48 | 2,527 | -0.77(-6.29%) |
Dec 18, 2018 | 11.34 | 12.25 | 11.34 | 12.25 | 385 | +0.56(+4.79%) |
Dec 17, 2018 | 11.62 | 11.97 | 11.49 | 11.69 | 2,234 | +0.35(+3.09%) |
Dec 14, 2018 | 11.27 | 11.55 | 11.20 | 11.34 | 1,342 | -0.42(-3.57%) |
Dec 13, 2018 | 11.27 | 11.76 | 11.20 | 11.76 | 635 | +0.28(+2.43%) |
Dec 12, 2018 | 11.20 | 11.51 | 11.20 | 11.48 | 1,726 | -0.28(-2.38%) |
Dec 11, 2018 | 11.41 | 11.76 | 11.41 | 11.76 | 475 | +0.21(+1.82%) |
Dec 10, 2018 | 11.90 | 11.90 | 11.27 | 11.55 | 1,148 | +0.21(+1.85%) |
Dec 07, 2018 | 12.04 | 12.04 | 11.20 | 11.34 | 671 | -0.28(-2.41%) |
Dec 06, 2018 | 12.11 | 12.39 | 11.55 | 11.62 | 3,386 | -0.70(-5.68%) |
Dec 04, 2018 | 12.25 | 12.32 | 11.90 | 12.32 | 3,642 | -0.07(-0.56%) |
Dec 03, 2018 | 12.25 | 12.74 | 11.90 | 12.39 | 3,133 | +0.42(+3.51%) |
Nov 30, 2018 | 12.32 | 12.60 | 11.90 | 11.97 | 1,357 | -0.28(-2.29%) |
Nov 29, 2018 | 12.53 | 12.60 | 12.25 | 12.25 | 552 | -0.35(-2.78%) |
Nov 28, 2018 | 12.81 | 12.81 | 12.32 | 12.60 | 484 | +0.07(+0.56%) |
Nov 27, 2018 | 12.74 | 12.74 | 12.11 | 12.53 | 756 | -0.07(-0.56%) |
Nov 26, 2018 | 12.95 | 12.95 | 12.43 | 12.60 | 895 | +0.00(+0.00%) |
Nov 23, 2018 | 12.32 | 12.60 | 12.32 | 12.60 | 2,557 | +0.42(+3.44%) |
Nov 21, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.42(-3.33%) | |
Nov 20, 2018 | 12.11 | 12.60 | 11.62 | 12.60 | 2,313 | +0.70(+5.88%) |
Nov 19, 2018 | 12.11 | 12.11 | 11.55 | 11.90 | 2,828 | +0.00(+0.00%) |
Nov 16, 2018 | 11.97 | 12.11 | 11.90 | 11.90 | 2,885 | -0.35(-2.86%) |
Nov 15, 2018 | 12.25 | 12.30 | 11.83 | 12.25 | 1,855 | +0.00(+0.00%) |
Nov 14, 2018 | 13.30 | 13.30 | 11.84 | 12.25 | 1,323 | -0.77(-5.91%) |
Nov 13, 2018 | 13.30 | 13.65 | 12.32 | 13.02 | 2,015 | +0.07(+0.54%) |
Nov 12, 2018 | 13.79 | 13.86 | 12.71 | 12.95 | 826 | -0.70(-5.13%) |
Nov 09, 2018 | 13.16 | 13.65 | 12.74 | 13.65 | 1,014 | +0.63(+4.84%) |
Nov 08, 2018 | 13.02 | 13.13 | 12.95 | 13.02 | 829 | +0.35(+2.76%) |
Nov 07, 2018 | 13.58 | 13.58 | 12.67 | 12.67 | 2,395 | -0.66(-4.94%) |
Nov 06, 2018 | 13.37 | 13.44 | 12.77 | 13.33 | 1,204 | +0.24(+1.82%) |
Nov 05, 2018 | 13.30 | 13.72 | 13.09 | 13.09 | 1,186 | +0.14(+1.08%) |
Nov 02, 2018 | 12.39 | 13.02 | 12.39 | 12.95 | 1,557 | +0.91(+7.56%) |