Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.11 | 11.24 | 10.95 | 11.15 | 361,536 | +0.00(+0.00%) |
Jan 30, 2019 | 11.10 | 11.32 | 10.93 | 11.15 | 282,921 | +0.16(+1.43%) |
Jan 29, 2019 | 10.88 | 11.12 | 10.79 | 10.99 | 376,794 | +0.14(+1.29%) |
Jan 28, 2019 | 10.76 | 10.98 | 10.57 | 10.85 | 413,260 | +0.01(+0.08%) |
Jan 25, 2019 | 10.78 | 11.08 | 10.70 | 10.84 | 292,551 | +0.21(+1.97%) |
Jan 24, 2019 | 10.36 | 10.71 | 10.36 | 10.63 | 432,033 | +0.27(+2.61%) |
Jan 23, 2019 | 10.66 | 10.66 | 10.28 | 10.36 | 300,052 | -0.24(-2.22%) |
Jan 22, 2019 | 10.33 | 10.71 | 10.25 | 10.60 | 358,562 | +0.16(+1.50%) |
Jan 18, 2019 | 10.21 | 10.60 | 10.16 | 10.44 | 580,747 | +0.32(+3.19%) |
Jan 17, 2019 | 10.06 | 10.21 | 9.857 | 10.12 | 1,920,214 | -0.03(-0.26%) |
Jan 16, 2019 | 10.35 | 10.42 | 10.06 | 10.15 | 716,523 | -0.12(-1.19%) |
Jan 15, 2019 | 10.24 | 10.51 | 10.17 | 10.27 | 220,381 | -0.05(-0.51%) |
Jan 14, 2019 | 10.33 | 10.51 | 10.14 | 10.32 | 317,740 | -0.10(-0.92%) |
Jan 11, 2019 | 10.21 | 10.55 | 10.06 | 10.42 | 448,456 | +0.15(+1.44%) |
Jan 10, 2019 | 9.936 | 10.38 | 9.927 | 10.27 | 524,496 | +0.31(+3.16%) |
Jan 09, 2019 | 9.918 | 10.02 | 9.753 | 9.953 | 390,147 | +0.06(+0.62%) |
Jan 08, 2019 | 9.596 | 9.988 | 9.587 | 9.892 | 575,799 | +0.40(+4.23%) |
Jan 07, 2019 | 8.967 | 9.587 | 8.958 | 9.491 | 442,143 | +0.52(+5.84%) |
Jan 04, 2019 | 8.610 | 9.194 | 8.488 | 8.967 | 554,724 | +0.50(+5.87%) |
Jan 03, 2019 | 8.810 | 8.863 | 8.462 | 8.470 | 385,512 | -0.38(-4.33%) |
Jan 02, 2019 | 8.392 | 8.854 | 8.100 | 8.854 | 675,025 | +0.45(+5.40%) |
Dec 31, 2018 | 8.616 | 8.796 | 8.065 | 8.400 | 749,501 | -0.30(-3.46%) |
Dec 28, 2018 | 8.831 | 8.917 | 8.573 | 8.702 | 578,130 | -0.14(-1.56%) |
Dec 27, 2018 | 8.581 | 8.839 | 8.426 | 8.839 | 764,938 | +0.03(+0.39%) |
Dec 26, 2018 | 8.581 | 8.848 | 8.487 | 8.805 | 721,013 | +0.22(+2.61%) |
Dec 24, 2018 | 8.547 | 8.917 | 8.487 | 8.581 | 220,400 | +0.03(+0.30%) |
Dec 21, 2018 | 9.072 | 9.089 | 8.504 | 8.555 | 1,342,852 | -0.49(-5.42%) |
Dec 20, 2018 | 9.459 | 9.554 | 8.969 | 9.046 | 604,494 | -0.44(-4.63%) |
Dec 19, 2018 | 9.528 | 9.898 | 9.416 | 9.485 | 286,741 | -0.03(-0.36%) |
Dec 18, 2018 | 9.838 | 10.03 | 9.519 | 9.519 | 492,991 | -0.24(-2.47%) |
Dec 17, 2018 | 9.399 | 10.04 | 9.278 | 9.760 | 793,511 | +0.34(+3.56%) |
Dec 14, 2018 | 9.356 | 9.786 | 9.339 | 9.425 | 300,102 | -0.05(-0.55%) |
Dec 13, 2018 | 9.752 | 9.752 | 9.330 | 9.476 | 258,834 | -0.26(-2.65%) |
Dec 12, 2018 | 9.528 | 9.941 | 9.515 | 9.735 | 279,695 | +0.34(+3.67%) |
Dec 11, 2018 | 10.12 | 10.27 | 9.390 | 9.390 | 597,164 | -0.71(-6.99%) |
Dec 10, 2018 | 10.16 | 10.30 | 9.941 | 10.10 | 353,237 | -0.09(-0.84%) |
Dec 07, 2018 | 10.16 | 10.33 | 10.05 | 10.18 | 290,808 | -0.03(-0.34%) |
Dec 06, 2018 | 10.20 | 10.44 | 10.03 | 10.22 | 634,543 | -0.15(-1.41%) |
Dec 04, 2018 | 10.82 | 10.93 | 10.34 | 10.36 | 352,850 | -0.51(-4.67%) |
Dec 03, 2018 | 11.11 | 11.27 | 10.78 | 10.87 | 377,410 | -0.10(-0.94%) |
Nov 30, 2018 | 10.99 | 11.15 | 10.84 | 10.97 | 319,389 | -0.04(-0.39%) |
Nov 29, 2018 | 10.91 | 11.28 | 10.91 | 11.02 | 248,454 | +0.02(+0.16%) |
Nov 28, 2018 | 10.78 | 11.05 | 10.47 | 11.00 | 293,096 | +0.24(+2.24%) |
Nov 27, 2018 | 11.07 | 11.15 | 10.70 | 10.76 | 207,837 | -0.40(-3.62%) |
Nov 26, 2018 | 11.18 | 11.36 | 11.16 | 11.16 | 279,448 | +0.03(+0.23%) |
Nov 23, 2018 | 10.96 | 11.28 | 10.89 | 11.14 | 115,254 | +0.21(+1.89%) |
Nov 21, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.37(-3.27%) | |
Nov 20, 2018 | 11.18 | 11.48 | 11.04 | 11.30 | 326,271 | -0.01(-0.08%) |
Nov 19, 2018 | 11.20 | 11.44 | 11.14 | 11.31 | 295,841 | +0.05(+0.46%) |
Nov 16, 2018 | 11.22 | 11.40 | 11.10 | 11.26 | 456,486 | -0.02(-0.15%) |
Nov 15, 2018 | 11.41 | 11.52 | 11.21 | 11.28 | 320,646 | -0.32(-2.75%) |
Nov 14, 2018 | 11.43 | 11.69 | 11.43 | 11.59 | 299,317 | +0.11(+0.97%) |
Nov 13, 2018 | 11.79 | 11.89 | 11.40 | 11.48 | 625,507 | -0.28(-2.41%) |
Nov 12, 2018 | 12.38 | 12.38 | 11.76 | 11.77 | 474,208 | -0.62(-5.00%) |
Nov 09, 2018 | 12.51 | 12.59 | 12.17 | 12.39 | 364,119 | -0.20(-1.57%) |
Nov 08, 2018 | 12.85 | 12.90 | 12.45 | 12.58 | 415,058 | -0.41(-3.18%) |
Nov 07, 2018 | 12.49 | 13.36 | 12.13 | 13.00 | 731,393 | +0.58(+4.64%) |
Nov 06, 2018 | 14.63 | 15.01 | 12.41 | 12.42 | 1,698,297 | -3.48(-21.87%) |
Nov 05, 2018 | 15.95 | 16.03 | 15.48 | 15.90 | 353,919 | -0.09(-0.54%) |
Nov 02, 2018 | 15.76 | 16.09 | 15.75 | 15.98 | 334,957 | +0.24(+1.53%) |