Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.764 | 10.04 | 9.664 | 9.864 | 3,500,173 | -0.04(-0.44%) |
Jan 30, 2019 | 9.523 | 9.976 | 9.389 | 9.908 | 5,120,968 | +0.82(+9.08%) |
Jan 29, 2019 | 9.385 | 9.416 | 9.025 | 9.083 | 2,245,167 | -0.29(-3.05%) |
Jan 28, 2019 | 9.317 | 9.371 | 9.123 | 9.368 | 2,252,451 | -0.40(-4.14%) |
Jan 25, 2019 | 9.571 | 9.837 | 9.479 | 9.773 | 3,269,909 | +0.40(+4.25%) |
Jan 24, 2019 | 9.232 | 9.469 | 9.225 | 9.374 | 1,943,099 | +0.24(+2.59%) |
Jan 23, 2019 | 9.139 | 9.345 | 8.841 | 9.138 | 3,287,107 | +0.10(+1.08%) |
Jan 22, 2019 | 9.324 | 9.334 | 8.827 | 9.040 | 6,936,555 | -0.49(-5.15%) |
Jan 18, 2019 | 9.353 | 9.588 | 9.207 | 9.531 | 4,677,729 | +0.41(+4.48%) |
Jan 17, 2019 | 8.841 | 9.267 | 8.779 | 9.122 | 2,072,780 | +0.18(+2.03%) |
Jan 16, 2019 | 8.971 | 9.116 | 8.909 | 8.940 | 3,738,439 | +0.01(+0.16%) |
Jan 15, 2019 | 8.605 | 8.977 | 8.591 | 8.926 | 2,635,550 | +0.37(+4.37%) |
Jan 14, 2019 | 8.544 | 8.625 | 8.452 | 8.552 | 1,695,789 | -0.24(-2.72%) |
Jan 11, 2019 | 8.690 | 8.803 | 8.629 | 8.792 | 2,128,101 | -0.04(-0.48%) |
Jan 10, 2019 | 8.553 | 8.848 | 8.404 | 8.834 | 4,311,686 | +0.12(+1.32%) |
Jan 09, 2019 | 8.511 | 8.855 | 8.508 | 8.718 | 3,831,840 | +0.30(+3.60%) |
Jan 08, 2019 | 8.442 | 8.514 | 8.112 | 8.415 | 4,263,384 | +0.22(+2.68%) |
Jan 07, 2019 | 8.005 | 8.360 | 7.931 | 8.195 | 4,488,062 | +0.21(+2.62%) |
Jan 04, 2019 | 7.457 | 8.073 | 7.369 | 7.986 | 6,847,778 | +0.90(+12.69%) |
Jan 03, 2019 | 7.659 | 7.751 | 7.076 | 7.087 | 8,075,723 | -1.22(-14.72%) |
Jan 02, 2019 | 7.819 | 8.456 | 7.738 | 8.311 | 4,365,696 | +0.00(+0.04%) |
Dec 31, 2018 | 8.289 | 8.390 | 8.094 | 8.308 | 8,203,419 | +0.23(+2.79%) |
Dec 28, 2018 | 8.311 | 8.482 | 7.864 | 8.082 | 6,950,091 | -0.05(-0.66%) |
Dec 27, 2018 | 7.630 | 8.160 | 7.184 | 8.136 | 7,423,808 | +0.19(+2.45%) |
Dec 26, 2018 | 6.900 | 7.953 | 6.768 | 7.941 | 11,075,967 | +1.20(+17.82%) |
Dec 24, 2018 | 7.113 | 7.387 | 6.740 | 6.740 | 5,224,078 | -0.57(-7.83%) |
Dec 21, 2018 | 8.106 | 8.358 | 7.226 | 7.313 | 10,917,772 | -0.77(-9.55%) |
Dec 20, 2018 | 8.421 | 8.676 | 7.718 | 8.085 | 9,036,285 | -0.47(-5.48%) |
Dec 19, 2018 | 9.053 | 9.527 | 8.247 | 8.554 | 7,856,682 | -0.53(-5.79%) |
Dec 18, 2018 | 9.110 | 9.310 | 8.866 | 9.080 | 3,865,204 | +0.20(+2.27%) |
Dec 17, 2018 | 9.370 | 9.560 | 8.648 | 8.879 | 6,379,760 | -0.60(-6.28%) |
Dec 14, 2018 | 9.872 | 10.02 | 9.448 | 9.474 | 3,472,487 | -0.76(-7.39%) |
Dec 13, 2018 | 10.35 | 10.55 | 10.06 | 10.23 | 2,916,787 | +0.04(+0.36%) |
Dec 12, 2018 | 10.46 | 10.65 | 10.17 | 10.19 | 3,453,570 | +0.24(+2.40%) |
Dec 11, 2018 | 10.42 | 10.44 | 9.717 | 9.954 | 4,506,141 | +0.03(+0.29%) |
Dec 10, 2018 | 9.403 | 10.02 | 9.202 | 9.925 | 5,831,027 | +0.42(+4.38%) |
Dec 07, 2018 | 10.49 | 10.64 | 9.397 | 9.509 | 6,285,059 | -1.13(-10.64%) |
Dec 06, 2018 | 9.846 | 10.64 | 9.684 | 10.64 | 6,963,105 | +0.07(+0.62%) |
Dec 04, 2018 | 11.77 | 11.77 | 10.52 | 10.58 | 4,630,665 | -1.39(-11.62%) |
Dec 03, 2018 | 12.12 | 12.12 | 11.59 | 11.97 | 4,954,034 | +0.73(+6.53%) |
Nov 30, 2018 | 10.94 | 11.24 | 10.79 | 11.23 | 3,003,896 | +0.32(+2.92%) |
Nov 29, 2018 | 11.15 | 11.18 | 10.74 | 10.91 | 3,577,573 | -0.31(-2.75%) |
Nov 28, 2018 | 10.41 | 11.23 | 10.36 | 11.22 | 5,305,949 | +1.05(+10.30%) |
Nov 27, 2018 | 9.862 | 10.22 | 9.725 | 10.17 | 2,656,923 | +0.07(+0.68%) |
Nov 26, 2018 | 9.872 | 10.11 | 9.694 | 10.11 | 3,699,703 | +0.64(+6.79%) |
Nov 23, 2018 | 9.412 | 9.797 | 9.386 | 9.464 | 1,496,832 | -0.27(-2.76%) |
Nov 21, 2018 | 9.733 | 9.733 | 9.733 | 0 | +0.17(+1.83%) | |
Nov 20, 2018 | 9.358 | 9.936 | 9.158 | 9.558 | 5,558,170 | -0.65(-6.35%) |
Nov 19, 2018 | 11.34 | 11.38 | 10.12 | 10.21 | 6,039,315 | -1.32(-11.46%) |
Nov 16, 2018 | 11.15 | 11.72 | 11.11 | 11.53 | 3,145,087 | -0.04(-0.37%) |
Nov 15, 2018 | 10.86 | 11.65 | 10.63 | 11.57 | 4,288,942 | +0.80(+7.45%) |
Nov 14, 2018 | 11.53 | 11.61 | 10.61 | 10.77 | 2,949,281 | -0.42(-3.75%) |
Nov 13, 2018 | 11.22 | 11.75 | 11.08 | 11.19 | 2,443,653 | +0.04(+0.32%) |
Nov 12, 2018 | 12.10 | 12.17 | 11.10 | 11.15 | 4,015,798 | -1.33(-10.67%) |
Nov 09, 2018 | 12.76 | 12.83 | 12.14 | 12.48 | 2,449,362 | -0.63(-4.84%) |
Nov 08, 2018 | 13.03 | 13.20 | 12.91 | 13.12 | 2,012,886 | -0.04(-0.33%) |
Nov 07, 2018 | 12.55 | 13.18 | 12.49 | 13.16 | 3,446,684 | +1.04(+8.58%) |
Nov 06, 2018 | 11.86 | 12.28 | 11.84 | 12.12 | 1,809,356 | +0.20(+1.66%) |
Nov 05, 2018 | 11.92 | 11.96 | 11.39 | 11.92 | 1,648,869 | -0.03(-0.26%) |
Nov 02, 2018 | 12.31 | 12.62 | 11.63 | 11.96 | 4,738,094 | -0.75(-5.88%) |