Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.53 | 10.75 | 10.45 | 10.69 | 703,202 | +0.18(+1.74%) |
Jan 30, 2019 | 10.55 | 10.70 | 10.34 | 10.50 | 555,431 | +0.02(+0.18%) |
Jan 29, 2019 | 10.98 | 10.99 | 10.47 | 10.48 | 615,451 | -0.49(-4.46%) |
Jan 28, 2019 | 10.80 | 11.31 | 10.71 | 10.97 | 856,196 | +0.13(+1.24%) |
Jan 25, 2019 | 10.69 | 10.87 | 10.64 | 10.84 | 399,221 | +0.24(+2.26%) |
Jan 24, 2019 | 10.60 | 10.72 | 10.51 | 10.60 | 637,613 | +0.02(+0.18%) |
Jan 23, 2019 | 10.74 | 10.96 | 10.52 | 10.58 | 865,101 | -0.08(-0.72%) |
Jan 22, 2019 | 10.65 | 10.92 | 10.58 | 10.66 | 534,800 | -0.07(-0.63%) |
Jan 18, 2019 | 10.95 | 10.95 | 10.56 | 10.72 | 1,042,996 | -0.19(-1.76%) |
Jan 17, 2019 | 10.65 | 10.96 | 10.64 | 10.92 | 744,994 | +0.24(+2.25%) |
Jan 16, 2019 | 10.71 | 10.86 | 10.64 | 10.68 | 412,392 | +0.01(+0.09%) |
Jan 15, 2019 | 10.60 | 10.68 | 10.43 | 10.67 | 368,363 | +0.13(+1.28%) |
Jan 14, 2019 | 10.37 | 10.64 | 10.26 | 10.53 | 552,123 | +0.01(+0.09%) |
Jan 11, 2019 | 10.34 | 10.58 | 10.23 | 10.52 | 467,338 | +0.12(+1.20%) |
Jan 10, 2019 | 10.51 | 10.56 | 10.25 | 10.40 | 633,616 | -0.19(-1.81%) |
Jan 09, 2019 | 10.17 | 10.61 | 10.11 | 10.59 | 1,497,407 | +0.47(+4.65%) |
Jan 08, 2019 | 10.25 | 10.38 | 10.05 | 10.12 | 866,461 | -0.03(-0.28%) |
Jan 07, 2019 | 9.764 | 10.21 | 9.649 | 10.15 | 914,965 | +0.40(+4.14%) |
Jan 04, 2019 | 9.217 | 9.769 | 9.121 | 9.745 | 1,001,647 | +0.69(+7.64%) |
Jan 03, 2019 | 8.948 | 9.208 | 8.814 | 9.054 | 579,969 | +0.02(+0.21%) |
Jan 02, 2019 | 8.881 | 9.332 | 8.867 | 9.035 | 1,257,865 | +0.00(+0.00%) |
Dec 31, 2018 | 9.092 | 9.121 | 8.795 | 9.035 | 1,013,208 | +0.00(+0.00%) |
Dec 28, 2018 | 9.064 | 9.131 | 8.708 | 9.035 | 1,154,545 | +0.05(+0.53%) |
Dec 27, 2018 | 8.823 | 8.987 | 8.507 | 8.987 | 1,242,786 | -0.03(-0.32%) |
Dec 26, 2018 | 8.439 | 9.025 | 8.382 | 9.016 | 1,313,559 | +0.61(+7.31%) |
Dec 24, 2018 | 8.574 | 8.612 | 8.382 | 8.401 | 777,716 | -0.23(-2.67%) |
Dec 21, 2018 | 8.852 | 8.968 | 8.382 | 8.631 | 2,867,563 | -0.21(-2.39%) |
Dec 20, 2018 | 9.006 | 9.177 | 8.708 | 8.843 | 1,145,729 | -0.16(-1.81%) |
Dec 19, 2018 | 9.323 | 9.467 | 8.958 | 9.006 | 785,765 | -0.34(-3.60%) |
Dec 18, 2018 | 9.323 | 9.592 | 9.246 | 9.342 | 801,123 | +0.15(+1.67%) |
Dec 17, 2018 | 9.342 | 9.582 | 9.169 | 9.188 | 1,081,657 | -0.21(-2.25%) |
Dec 14, 2018 | 9.524 | 9.630 | 9.323 | 9.400 | 387,764 | -0.15(-1.61%) |
Dec 13, 2018 | 10.18 | 10.18 | 9.352 | 9.553 | 1,084,968 | -0.54(-5.33%) |
Dec 12, 2018 | 9.956 | 10.11 | 9.769 | 10.09 | 984,461 | +0.35(+3.55%) |
Dec 11, 2018 | 9.697 | 9.870 | 9.611 | 9.745 | 844,595 | +0.18(+1.91%) |
Dec 10, 2018 | 9.400 | 9.697 | 9.361 | 9.563 | 741,636 | +0.20(+2.15%) |
Dec 07, 2018 | 9.601 | 9.668 | 9.208 | 9.361 | 944,571 | -0.22(-2.30%) |
Dec 06, 2018 | 9.054 | 9.678 | 9.054 | 9.582 | 1,016,376 | +0.44(+4.83%) |
Dec 04, 2018 | 9.498 | 9.593 | 9.093 | 9.140 | 1,040,112 | -0.38(-3.96%) |
Dec 03, 2018 | 9.536 | 9.772 | 9.432 | 9.517 | 898,355 | +0.19(+2.02%) |
Nov 30, 2018 | 9.423 | 9.508 | 9.216 | 9.329 | 1,193,779 | -0.12(-1.30%) |
Nov 29, 2018 | 9.527 | 9.602 | 9.348 | 9.451 | 943,691 | -0.13(-1.38%) |
Nov 28, 2018 | 9.319 | 9.593 | 9.225 | 9.583 | 1,126,617 | +0.34(+3.67%) |
Nov 27, 2018 | 9.187 | 9.310 | 9.169 | 9.244 | 1,329,672 | -0.02(-0.20%) |
Nov 26, 2018 | 9.216 | 9.385 | 9.215 | 9.263 | 957,820 | +0.15(+1.65%) |
Nov 23, 2018 | 9.084 | 9.301 | 9.084 | 9.112 | 280,907 | -0.09(-1.02%) |
Nov 21, 2018 | 9.206 | 9.206 | 9.206 | 0 | +0.18(+1.98%) | |
Nov 20, 2018 | 9.169 | 9.437 | 9.004 | 9.027 | 1,042,525 | -0.32(-3.43%) |
Nov 19, 2018 | 9.753 | 9.875 | 9.301 | 9.348 | 1,003,420 | -0.41(-4.25%) |
Nov 16, 2018 | 9.668 | 9.904 | 9.668 | 9.762 | 1,238,244 | +0.04(+0.39%) |
Nov 15, 2018 | 9.781 | 9.922 | 9.668 | 9.725 | 996,451 | -0.14(-1.43%) |
Nov 14, 2018 | 10.04 | 10.15 | 9.791 | 9.866 | 798,493 | -0.06(-0.57%) |
Nov 13, 2018 | 10.36 | 10.54 | 9.894 | 9.922 | 862,075 | -0.39(-3.75%) |
Nov 12, 2018 | 10.37 | 10.49 | 10.12 | 10.31 | 1,738,853 | -0.12(-1.17%) |
Nov 09, 2018 | 9.904 | 10.50 | 9.852 | 10.43 | 2,561,175 | +0.56(+5.63%) |
Nov 08, 2018 | 10.37 | 11.11 | 9.847 | 9.875 | 3,604,673 | -1.66(-14.38%) |
Nov 07, 2018 | 11.52 | 11.72 | 11.17 | 11.53 | 1,634,728 | +0.20(+1.75%) |
Nov 06, 2018 | 11.10 | 11.34 | 11.00 | 11.34 | 662,094 | +0.23(+2.04%) |
Nov 05, 2018 | 11.27 | 11.38 | 10.70 | 11.11 | 894,887 | -0.17(-1.50%) |
Nov 02, 2018 | 11.18 | 11.28 | 11.00 | 11.28 | 972,724 | +0.14(+1.27%) |