Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.03 | 11.18 | 10.91 | 11.02 | 602,381 | +0.00(+0.00%) |
Jan 30, 2019 | 10.82 | 11.03 | 10.73 | 11.02 | 707,965 | +0.23(+2.13%) |
Jan 29, 2019 | 10.78 | 10.95 | 10.64 | 10.79 | 488,441 | +0.04(+0.37%) |
Jan 28, 2019 | 10.97 | 10.97 | 10.61 | 10.75 | 638,479 | -0.31(-2.80%) |
Jan 25, 2019 | 10.78 | 11.12 | 10.35 | 11.06 | 1,302,400 | +0.37(+3.46%) |
Jan 24, 2019 | 11.18 | 11.20 | 10.61 | 10.69 | 776,641 | -0.53(-4.72%) |
Jan 23, 2019 | 11.70 | 11.83 | 11.05 | 11.22 | 565,316 | -0.42(-3.61%) |
Jan 22, 2019 | 11.96 | 12.05 | 11.55 | 11.64 | 767,424 | -0.41(-3.40%) |
Jan 18, 2019 | 12.11 | 12.29 | 11.94 | 12.05 | 1,071,800 | -0.04(-0.33%) |
Jan 17, 2019 | 11.99 | 12.25 | 11.84 | 12.09 | 814,496 | +0.08(+0.67%) |
Jan 16, 2019 | 12.05 | 12.42 | 11.83 | 12.01 | 1,407,615 | -0.03(-0.25%) |
Jan 15, 2019 | 10.82 | 12.07 | 10.82 | 12.04 | 1,444,395 | +1.24(+11.48%) |
Jan 14, 2019 | 10.96 | 11.27 | 10.74 | 10.80 | 812,407 | -0.26(-2.35%) |
Jan 11, 2019 | 10.40 | 11.19 | 10.38 | 11.06 | 973,500 | +0.54(+5.13%) |
Jan 10, 2019 | 10.28 | 10.55 | 10.10 | 10.52 | 686,653 | +0.14(+1.35%) |
Jan 09, 2019 | 10.18 | 10.61 | 10.18 | 10.38 | 678,048 | +0.22(+2.17%) |
Jan 08, 2019 | 10.51 | 10.66 | 9.840 | 10.16 | 945,894 | +0.05(+0.49%) |
Jan 07, 2019 | 10.00 | 10.21 | 9.830 | 10.11 | 979,626 | +0.30(+3.06%) |
Jan 04, 2019 | 9.210 | 9.880 | 9.100 | 9.810 | 1,248,400 | +0.73(+8.04%) |
Jan 03, 2019 | 9.480 | 9.500 | 8.970 | 9.080 | 983,369 | -0.37(-3.92%) |
Jan 02, 2019 | 8.990 | 9.600 | 8.780 | 9.450 | 1,324,986 | +0.30(+3.28%) |
Dec 31, 2018 | 8.710 | 9.200 | 8.610 | 9.150 | 1,485,200 | +0.52(+6.03%) |
Dec 28, 2018 | 8.640 | 8.880 | 8.370 | 8.630 | 1,021,100 | -0.04(-0.46%) |
Dec 27, 2018 | 8.500 | 8.720 | 8.120 | 8.670 | 990,033 | +0.00(+0.00%) |
Dec 26, 2018 | 8.590 | 8.770 | 8.150 | 8.670 | 1,668,532 | +0.18(+2.12%) |
Dec 24, 2018 | 8.000 | 8.790 | 7.850 | 8.490 | 738,800 | +0.35(+4.30%) |
Dec 21, 2018 | 8.930 | 9.000 | 8.120 | 8.140 | 2,846,400 | -0.71(-8.02%) |
Dec 20, 2018 | 9.300 | 9.390 | 8.550 | 8.850 | 2,185,905 | -0.55(-5.85%) |
Dec 19, 2018 | 9.570 | 10.04 | 9.290 | 9.400 | 1,604,163 | -0.12(-1.26%) |
Dec 18, 2018 | 10.30 | 10.32 | 9.260 | 9.520 | 1,068,518 | -0.63(-6.21%) |
Dec 17, 2018 | 10.52 | 10.71 | 10.07 | 10.15 | 875,253 | -0.47(-4.43%) |
Dec 14, 2018 | 10.39 | 10.98 | 10.39 | 10.62 | 759,300 | +0.13(+1.24%) |
Dec 13, 2018 | 11.62 | 11.64 | 10.40 | 10.49 | 1,474,648 | -1.15(-9.88%) |
Dec 12, 2018 | 10.98 | 11.68 | 10.84 | 11.64 | 814,847 | +0.82(+7.58%) |
Dec 11, 2018 | 11.00 | 11.01 | 10.62 | 10.82 | 406,819 | -0.05(-0.46%) |
Dec 10, 2018 | 10.58 | 10.90 | 10.17 | 10.87 | 775,867 | +0.33(+3.13%) |
Dec 07, 2018 | 10.61 | 11.10 | 10.53 | 10.54 | 841,800 | -0.16(-1.50%) |
Dec 06, 2018 | 10.45 | 10.76 | 10.10 | 10.70 | 900,664 | +0.10(+0.94%) |
Dec 04, 2018 | 11.64 | 11.65 | 10.53 | 10.60 | 1,166,000 | -1.07(-9.17%) |
Dec 03, 2018 | 11.46 | 11.67 | 11.06 | 11.67 | 850,760 | +0.37(+3.27%) |
Nov 30, 2018 | 11.31 | 11.53 | 10.65 | 11.30 | 1,199,900 | -0.20(-1.74%) |
Nov 29, 2018 | 12.12 | 12.38 | 11.47 | 11.50 | 604,942 | -0.72(-5.89%) |
Nov 28, 2018 | 12.24 | 12.29 | 11.86 | 12.22 | 657,511 | +0.12(+0.99%) |
Nov 27, 2018 | 12.07 | 12.27 | 11.78 | 12.10 | 600,995 | -0.10(-0.82%) |
Nov 26, 2018 | 12.25 | 12.49 | 11.74 | 12.20 | 489,905 | +0.13(+1.08%) |
Nov 23, 2018 | 11.84 | 12.33 | 11.84 | 12.07 | 366,400 | +0.11(+0.92%) |
Nov 21, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.41(+3.55%) | |
Nov 20, 2018 | 11.26 | 11.93 | 11.13 | 11.55 | 688,060 | +0.02(+0.17%) |
Nov 19, 2018 | 12.22 | 12.22 | 11.13 | 11.53 | 842,310 | -0.74(-6.03%) |
Nov 16, 2018 | 11.91 | 12.34 | 11.77 | 12.27 | 736,200 | +0.24(+2.00%) |
Nov 15, 2018 | 11.42 | 12.16 | 11.37 | 12.03 | 722,639 | +0.55(+4.79%) |
Nov 14, 2018 | 11.91 | 12.22 | 11.33 | 11.48 | 723,828 | -0.31(-2.63%) |
Nov 13, 2018 | 12.21 | 12.44 | 11.75 | 11.79 | 661,975 | -0.38(-3.12%) |
Nov 12, 2018 | 12.00 | 12.66 | 11.55 | 12.17 | 1,369,531 | +0.08(+0.66%) |
Nov 09, 2018 | 12.70 | 12.77 | 11.98 | 12.09 | 989,300 | -0.70(-5.47%) |
Nov 08, 2018 | 12.35 | 13.03 | 12.15 | 12.79 | 1,814,771 | +0.72(+5.97%) |
Nov 07, 2018 | 11.72 | 12.61 | 11.72 | 12.07 | 1,531,670 | +0.42(+3.61%) |
Nov 06, 2018 | 10.51 | 12.24 | 10.26 | 11.65 | 2,145,225 | +0.53(+4.77%) |
Nov 05, 2018 | 11.37 | 11.70 | 10.91 | 11.12 | 1,057,162 | -0.28(-2.46%) |
Nov 02, 2018 | 10.92 | 11.46 | 10.92 | 11.40 | 1,032,200 | +0.57(+5.26%) |