Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.840 | 9.880 | 9.766 | 9.850 | 212,972 | +0.00(+0.00%) |
Jan 30, 2019 | 9.930 | 10.08 | 9.790 | 9.850 | 177,462 | -0.10(-1.01%) |
Jan 29, 2019 | 9.810 | 10.11 | 9.800 | 9.950 | 86,241 | +0.11(+1.12%) |
Jan 28, 2019 | 9.970 | 10.14 | 9.830 | 9.840 | 154,911 | -0.22(-2.19%) |
Jan 25, 2019 | 10.13 | 10.31 | 9.910 | 10.06 | 96,400 | -0.07(-0.69%) |
Jan 24, 2019 | 10.08 | 10.48 | 9.863 | 10.13 | 167,531 | +0.19(+1.86%) |
Jan 23, 2019 | 10.05 | 10.22 | 9.730 | 9.945 | 243,760 | -0.17(-1.73%) |
Jan 22, 2019 | 9.850 | 10.16 | 9.650 | 10.12 | 396,261 | +0.27(+2.74%) |
Jan 18, 2019 | 9.760 | 10.15 | 9.600 | 9.850 | 1,461,100 | -0.86(-8.03%) |
Jan 17, 2019 | 10.98 | 11.09 | 10.62 | 10.71 | 59,170 | -0.32(-2.90%) |
Jan 16, 2019 | 11.25 | 11.28 | 11.00 | 11.03 | 65,190 | -0.14(-1.25%) |
Jan 15, 2019 | 11.32 | 11.49 | 10.80 | 11.17 | 131,512 | -0.06(-0.53%) |
Jan 14, 2019 | 11.61 | 12.00 | 11.22 | 11.23 | 151,048 | -0.29(-2.52%) |
Jan 11, 2019 | 11.30 | 11.62 | 11.25 | 11.52 | 91,800 | +0.19(+1.68%) |
Jan 10, 2019 | 11.36 | 11.41 | 11.16 | 11.33 | 104,278 | -0.11(-0.96%) |
Jan 09, 2019 | 11.60 | 11.61 | 11.37 | 11.44 | 92,037 | -0.07(-0.61%) |
Jan 08, 2019 | 11.98 | 12.16 | 11.47 | 11.51 | 124,550 | -0.36(-3.03%) |
Jan 07, 2019 | 11.52 | 11.88 | 11.52 | 11.87 | 120,673 | +0.36(+3.13%) |
Jan 04, 2019 | 11.04 | 11.65 | 10.75 | 11.51 | 172,000 | +0.63(+5.79%) |
Jan 03, 2019 | 10.90 | 11.09 | 10.70 | 10.88 | 97,491 | -0.06(-0.55%) |
Jan 02, 2019 | 10.86 | 11.04 | 10.41 | 10.94 | 240,638 | -0.01(-0.09%) |
Dec 31, 2018 | 11.19 | 11.26 | 10.79 | 10.95 | 98,500 | -0.04(-0.36%) |
Dec 28, 2018 | 10.80 | 11.29 | 10.74 | 10.99 | 92,000 | +0.17(+1.57%) |
Dec 27, 2018 | 10.77 | 10.86 | 10.37 | 10.82 | 132,904 | -0.04(-0.37%) |
Dec 26, 2018 | 10.61 | 10.86 | 10.59 | 10.86 | 82,964 | +0.27(+2.55%) |
Dec 24, 2018 | 10.49 | 10.89 | 10.43 | 10.59 | 57,100 | +0.02(+0.19%) |
Dec 21, 2018 | 10.90 | 11.07 | 10.46 | 10.57 | 187,900 | -0.32(-2.94%) |
Dec 20, 2018 | 10.86 | 11.02 | 10.33 | 10.89 | 166,001 | +0.02(+0.18%) |
Dec 19, 2018 | 11.23 | 11.28 | 10.66 | 10.87 | 109,814 | -0.33(-2.95%) |
Dec 18, 2018 | 11.45 | 11.50 | 11.11 | 11.20 | 74,300 | -0.11(-0.97%) |
Dec 17, 2018 | 11.89 | 12.05 | 11.16 | 11.31 | 437,640 | -0.58(-4.88%) |
Dec 14, 2018 | 12.15 | 12.32 | 11.89 | 11.89 | 203,700 | -0.37(-3.02%) |
Dec 13, 2018 | 12.65 | 12.99 | 12.23 | 12.26 | 64,896 | -0.30(-2.39%) |
Dec 12, 2018 | 12.59 | 12.83 | 12.47 | 12.56 | 48,047 | +0.17(+1.37%) |
Dec 11, 2018 | 12.30 | 12.45 | 12.23 | 12.39 | 93,963 | +0.07(+0.57%) |
Dec 10, 2018 | 12.19 | 12.55 | 11.77 | 12.32 | 199,022 | +0.16(+1.32%) |
Dec 07, 2018 | 12.54 | 12.55 | 11.83 | 12.16 | 89,700 | -0.39(-3.11%) |
Dec 06, 2018 | 12.27 | 12.60 | 12.01 | 12.55 | 138,626 | +0.00(+0.00%) |
Dec 04, 2018 | 13.17 | 13.27 | 12.51 | 12.55 | 92,200 | -0.55(-4.20%) |
Dec 03, 2018 | 13.65 | 13.65 | 12.88 | 13.10 | 185,669 | -0.50(-3.68%) |
Nov 30, 2018 | 13.71 | 13.79 | 13.50 | 13.60 | 240,200 | -0.11(-0.80%) |
Nov 29, 2018 | 13.62 | 13.96 | 13.57 | 13.71 | 55,835 | +0.03(+0.22%) |
Nov 28, 2018 | 13.32 | 13.70 | 13.15 | 13.68 | 117,000 | +0.46(+3.48%) |
Nov 27, 2018 | 13.07 | 13.50 | 13.00 | 13.22 | 61,755 | +0.06(+0.46%) |
Nov 26, 2018 | 13.00 | 13.21 | 12.82 | 13.16 | 163,903 | +0.28(+2.17%) |
Nov 23, 2018 | 12.70 | 13.43 | 12.64 | 12.88 | 33,700 | +0.05(+0.39%) |
Nov 21, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.19(+1.50%) | |
Nov 20, 2018 | 12.25 | 12.69 | 12.16 | 12.64 | 99,782 | +0.23(+1.85%) |
Nov 19, 2018 | 12.85 | 12.85 | 12.10 | 12.41 | 91,816 | -0.47(-3.65%) |
Nov 16, 2018 | 12.60 | 12.96 | 12.48 | 12.88 | 63,800 | +0.22(+1.74%) |
Nov 15, 2018 | 12.29 | 12.83 | 12.22 | 12.66 | 80,908 | +0.36(+2.93%) |
Nov 14, 2018 | 12.63 | 12.97 | 12.17 | 12.30 | 368,914 | -0.20(-1.60%) |
Nov 13, 2018 | 12.88 | 13.11 | 12.45 | 12.50 | 135,982 | -0.37(-2.87%) |
Nov 12, 2018 | 13.52 | 13.52 | 12.66 | 12.87 | 160,756 | -0.53(-3.96%) |
Nov 09, 2018 | 13.93 | 14.00 | 13.35 | 13.40 | 135,100 | -0.64(-4.56%) |
Nov 08, 2018 | 15.00 | 15.00 | 13.65 | 14.04 | 288,830 | -0.55(-3.77%) |
Nov 07, 2018 | 14.60 | 14.70 | 14.18 | 14.59 | 188,170 | +0.12(+0.83%) |
Nov 06, 2018 | 14.21 | 14.54 | 14.06 | 14.47 | 69,321 | +0.27(+1.90%) |
Nov 05, 2018 | 14.46 | 14.72 | 13.93 | 14.20 | 141,176 | -0.22(-1.53%) |
Nov 02, 2018 | 14.91 | 15.00 | 14.30 | 14.42 | 134,000 | -0.43(-2.90%) |