Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.750 | 10.34 | 9.440 | 10.15 | 23,967 | +0.14(+1.36%) |
Jan 30, 2019 | 10.13 | 10.26 | 9.670 | 10.01 | 69,767 | -0.67(-6.27%) |
Jan 29, 2019 | 10.83 | 10.83 | 10.33 | 10.68 | 42,187 | -0.68(-5.96%) |
Jan 28, 2019 | 11.39 | 11.75 | 11.33 | 11.36 | 30,392 | +0.81(+7.64%) |
Jan 25, 2019 | 10.63 | 10.77 | 10.39 | 10.55 | 6,000 | -0.22(-2.08%) |
Jan 24, 2019 | 11.06 | 11.15 | 10.62 | 10.77 | 37,556 | -0.36(-3.20%) |
Jan 23, 2019 | 10.90 | 11.53 | 10.84 | 11.13 | 39,625 | +0.22(+2.04%) |
Jan 22, 2019 | 10.99 | 11.41 | 10.85 | 10.91 | 24,473 | +0.54(+5.18%) |
Jan 18, 2019 | 11.03 | 11.10 | 10.26 | 10.37 | 33,400 | -0.95(-8.39%) |
Jan 17, 2019 | 11.66 | 11.91 | 11.11 | 11.32 | 16,888 | +0.12(+1.06%) |
Jan 16, 2019 | 11.50 | 11.88 | 11.20 | 11.20 | 13,800 | -0.19(-1.64%) |
Jan 15, 2019 | 11.85 | 11.85 | 11.26 | 11.39 | 22,594 | -1.10(-8.82%) |
Jan 14, 2019 | 12.22 | 12.63 | 11.71 | 12.49 | 36,076 | +0.72(+6.12%) |
Jan 11, 2019 | 11.58 | 12.01 | 11.41 | 11.77 | 34,200 | +0.55(+4.91%) |
Jan 10, 2019 | 11.84 | 11.85 | 11.11 | 11.22 | 18,057 | -0.18(-1.55%) |
Jan 09, 2019 | 12.32 | 12.70 | 11.20 | 11.40 | 183,451 | -2.08(-15.42%) |
Jan 08, 2019 | 13.62 | 14.08 | 13.19 | 13.47 | 20,663 | -0.93(-6.43%) |
Jan 07, 2019 | 14.42 | 14.56 | 13.37 | 14.40 | 49,232 | -0.40(-2.71%) |
Jan 04, 2019 | 14.84 | 15.22 | 13.88 | 14.80 | 24,900 | -1.14(-7.14%) |
Jan 03, 2019 | 15.66 | 17.25 | 15.66 | 15.94 | 41,573 | -0.49(-2.96%) |
Jan 02, 2019 | 18.75 | 19.00 | 15.12 | 16.42 | 66,123 | -0.90(-5.17%) |
Dec 31, 2018 | 17.63 | 18.37 | 17.16 | 17.32 | 12,100 | -0.83(-4.57%) |
Dec 28, 2018 | 18.36 | 19.01 | 17.50 | 18.15 | 28,900 | +0.59(+3.36%) |
Dec 27, 2018 | 17.83 | 19.01 | 17.56 | 17.56 | 78,123 | +1.34(+8.26%) |
Dec 26, 2018 | 21.15 | 21.15 | 16.18 | 16.22 | 67,758 | -4.93(-23.31%) |
Dec 24, 2018 | 19.94 | 21.15 | 19.81 | 21.15 | 29,300 | +1.71(+8.80%) |
Dec 21, 2018 | 19.19 | 19.62 | 18.43 | 19.44 | 101,800 | +0.89(+4.80%) |
Dec 20, 2018 | 18.05 | 18.87 | 17.50 | 18.55 | 68,038 | +1.36(+7.89%) |
Dec 19, 2018 | 17.53 | 17.78 | 16.39 | 17.19 | 39,109 | -1.12(-6.11%) |
Dec 18, 2018 | 16.25 | 18.83 | 15.99 | 18.31 | 88,191 | +2.65(+16.94%) |
Dec 17, 2018 | 14.05 | 15.75 | 14.05 | 15.66 | 65,975 | +1.45(+10.20%) |
Dec 14, 2018 | 13.36 | 14.29 | 13.36 | 14.21 | 46,700 | +1.34(+10.42%) |
Dec 13, 2018 | 14.58 | 14.58 | 12.82 | 12.87 | 18,531 | -1.55(-10.76%) |
Dec 12, 2018 | 13.41 | 14.42 | 13.30 | 14.42 | 18,108 | +0.50(+3.59%) |
Dec 11, 2018 | 13.54 | 14.02 | 13.36 | 13.92 | 11,110 | -0.76(-5.18%) |
Dec 10, 2018 | 14.10 | 14.89 | 13.87 | 14.68 | 10,148 | +1.28(+9.55%) |
Dec 07, 2018 | 12.43 | 13.50 | 12.00 | 13.40 | 31,400 | -0.68(-4.82%) |
Dec 06, 2018 | 14.39 | 15.16 | 13.92 | 14.08 | 42,439 | +0.83(+6.26%) |
Dec 04, 2018 | 13.06 | 13.31 | 12.86 | 13.25 | 16,900 | +0.14(+1.07%) |
Dec 03, 2018 | 12.98 | 13.67 | 12.88 | 13.11 | 20,218 | -2.10(-13.81%) |
Nov 30, 2018 | 15.52 | 15.87 | 14.46 | 15.21 | 17,000 | +0.64(+4.39%) |
Nov 29, 2018 | 14.57 | 15.01 | 13.81 | 14.57 | 22,971 | -0.88(-5.70%) |
Nov 28, 2018 | 14.78 | 15.58 | 14.05 | 15.45 | 29,143 | +1.15(+8.04%) |
Nov 27, 2018 | 14.28 | 15.28 | 13.94 | 14.30 | 30,488 | -0.17(-1.17%) |
Nov 26, 2018 | 14.39 | 14.52 | 13.95 | 14.47 | 29,891 | -0.68(-4.49%) |
Nov 23, 2018 | 14.95 | 15.45 | 14.88 | 15.15 | 20,400 | +2.38(+18.67%) |
Nov 21, 2018 | 12.77 | 12.77 | 12.77 | 0 | -0.87(-6.40%) | |
Nov 20, 2018 | 12.05 | 13.80 | 11.97 | 13.64 | 91,945 | +2.45(+21.89%) |
Nov 19, 2018 | 11.98 | 12.38 | 11.10 | 11.19 | 47,504 | -0.23(-2.01%) |
Nov 16, 2018 | 10.99 | 11.93 | 10.75 | 11.42 | 25,200 | -0.20(-1.68%) |
Nov 15, 2018 | 11.65 | 11.65 | 11.39 | 11.62 | 19,805 | -0.12(-1.06%) |
Nov 14, 2018 | 11.55 | 11.83 | 11.12 | 11.74 | 47,763 | -0.74(-5.93%) |
Nov 13, 2018 | 10.72 | 12.71 | 10.62 | 12.48 | 85,488 | +1.94(+18.41%) |
Nov 12, 2018 | 9.670 | 10.58 | 9.470 | 10.54 | 21,869 | +0.50(+4.98%) |
Nov 09, 2018 | 10.21 | 10.28 | 9.800 | 10.04 | 15,900 | +0.32(+3.29%) |
Nov 08, 2018 | 9.450 | 9.730 | 9.340 | 9.720 | 8,936 | +0.47(+5.08%) |
Nov 07, 2018 | 8.840 | 9.250 | 8.700 | 9.250 | 3,301 | +0.18(+1.98%) |
Nov 06, 2018 | 8.610 | 9.300 | 8.610 | 9.070 | 20,270 | +0.29(+3.30%) |
Nov 05, 2018 | 8.380 | 8.790 | 8.340 | 8.780 | 15,376 | +0.05(+0.57%) |
Nov 02, 2018 | 8.540 | 8.750 | 8.390 | 8.730 | 11,100 | +0.26(+3.01%) |