Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.05 | 11.14 | 10.88 | 11.14 | 9,269,548 | +0.19(+1.73%) |
Jan 30, 2019 | 10.87 | 11.10 | 10.71 | 10.95 | 13,147,215 | +0.08(+0.73%) |
Jan 29, 2019 | 10.74 | 10.88 | 10.62 | 10.87 | 11,670,098 | +0.23(+2.15%) |
Jan 28, 2019 | 10.80 | 10.87 | 10.59 | 10.65 | 18,337,650 | -0.11(-1.02%) |
Jan 25, 2019 | 10.56 | 10.79 | 10.56 | 10.76 | 12,737,978 | +0.32(+3.05%) |
Jan 24, 2019 | 10.41 | 10.51 | 10.36 | 10.44 | 7,239,657 | -0.02(-0.19%) |
Jan 23, 2019 | 10.42 | 10.58 | 10.32 | 10.46 | 13,908,042 | +0.02(+0.19%) |
Jan 22, 2019 | 10.25 | 10.44 | 10.21 | 10.44 | 15,992,460 | +0.11(+1.06%) |
Jan 18, 2019 | 10.16 | 10.48 | 10.16 | 10.33 | 11,568,834 | +0.03(+0.29%) |
Jan 17, 2019 | 10.22 | 10.32 | 10.16 | 10.30 | 9,235,978 | +0.06(+0.58%) |
Jan 16, 2019 | 10.17 | 10.43 | 10.17 | 10.24 | 14,740,701 | +0.08(+0.78%) |
Jan 15, 2019 | 10.29 | 10.43 | 9.978 | 10.16 | 20,889,622 | -0.18(-1.73%) |
Jan 14, 2019 | 10.57 | 10.85 | 10.28 | 10.34 | 60,619,356 | +0.69(+7.12%) |
Jan 11, 2019 | 9.610 | 9.754 | 9.570 | 9.650 | 4,004,893 | +0.05(+0.52%) |
Jan 10, 2019 | 9.660 | 9.789 | 9.520 | 9.600 | 6,357,452 | -0.10(-1.03%) |
Jan 09, 2019 | 9.471 | 9.739 | 9.441 | 9.700 | 7,266,197 | +0.22(+2.31%) |
Jan 08, 2019 | 9.401 | 9.550 | 9.341 | 9.481 | 8,832,925 | -0.06(-0.63%) |
Jan 07, 2019 | 9.730 | 9.730 | 9.441 | 9.540 | 8,750,459 | -0.13(-1.34%) |
Jan 04, 2019 | 9.779 | 9.799 | 9.560 | 9.670 | 9,760,541 | -0.17(-1.72%) |
Jan 03, 2019 | 9.909 | 9.969 | 9.660 | 9.839 | 7,180,006 | +0.06(+0.61%) |
Jan 02, 2019 | 9.739 | 10.04 | 9.570 | 9.779 | 8,085,658 | +0.02(+0.20%) |
Dec 31, 2018 | 9.640 | 9.759 | 9.500 | 9.759 | 7,492,042 | +0.13(+1.34%) |
Dec 28, 2018 | 9.720 | 9.829 | 9.570 | 9.630 | 7,753,525 | -0.07(-0.72%) |
Dec 27, 2018 | 9.620 | 9.759 | 9.530 | 9.700 | 8,344,514 | +0.18(+1.88%) |
Dec 26, 2018 | 9.720 | 9.799 | 9.371 | 9.520 | 6,156,656 | -0.12(-1.24%) |
Dec 24, 2018 | 9.331 | 9.700 | 9.261 | 9.640 | 7,098,210 | +0.44(+4.76%) |
Dec 21, 2018 | 9.401 | 9.520 | 9.112 | 9.202 | 18,150,202 | -0.22(-2.33%) |
Dec 20, 2018 | 9.510 | 9.595 | 9.341 | 9.421 | 12,052,838 | +0.23(+2.49%) |
Dec 19, 2018 | 9.690 | 9.969 | 9.162 | 9.192 | 12,339,733 | -0.45(-4.65%) |
Dec 18, 2018 | 9.351 | 9.799 | 9.281 | 9.640 | 11,184,109 | +0.29(+3.09%) |
Dec 17, 2018 | 9.162 | 9.431 | 9.082 | 9.351 | 9,212,164 | +0.25(+2.74%) |
Dec 14, 2018 | 9.271 | 9.321 | 9.052 | 9.102 | 12,112,085 | -0.32(-3.38%) |
Dec 13, 2018 | 9.610 | 9.620 | 9.351 | 9.421 | 6,409,521 | -0.18(-1.87%) |
Dec 12, 2018 | 9.401 | 9.710 | 9.250 | 9.600 | 7,790,057 | +0.19(+1.98%) |
Dec 11, 2018 | 9.553 | 9.672 | 9.325 | 9.414 | 6,439,547 | -0.07(-0.73%) |
Dec 10, 2018 | 9.295 | 9.830 | 9.236 | 9.483 | 15,047,753 | +0.14(+1.48%) |
Dec 07, 2018 | 9.424 | 9.493 | 9.077 | 9.345 | 10,949,692 | -0.02(-0.21%) |
Dec 06, 2018 | 9.424 | 9.602 | 9.236 | 9.365 | 10,452,433 | -0.07(-0.74%) |
Dec 04, 2018 | 9.424 | 9.578 | 9.315 | 9.434 | 8,323,046 | +0.07(+0.74%) |
Dec 03, 2018 | 9.374 | 9.404 | 9.137 | 9.365 | 8,625,881 | +0.17(+1.83%) |
Nov 30, 2018 | 9.265 | 9.305 | 9.047 | 9.196 | 7,768,028 | -0.15(-1.59%) |
Nov 29, 2018 | 9.483 | 9.573 | 9.335 | 9.345 | 5,425,412 | -0.08(-0.84%) |
Nov 28, 2018 | 9.226 | 9.474 | 9.127 | 9.424 | 7,258,782 | +0.14(+1.49%) |
Nov 27, 2018 | 9.483 | 9.503 | 9.147 | 9.285 | 6,754,664 | -0.19(-1.99%) |
Nov 26, 2018 | 9.543 | 9.711 | 9.414 | 9.474 | 6,549,618 | +0.14(+1.49%) |
Nov 23, 2018 | 9.682 | 9.701 | 9.315 | 9.335 | 4,642,370 | -0.39(-3.98%) |
Nov 21, 2018 | 9.721 | 9.721 | 9.721 | 0 | +0.31(+3.26%) | |
Nov 20, 2018 | 9.414 | 9.513 | 9.186 | 9.414 | 10,517,802 | +0.02(+0.21%) |
Nov 19, 2018 | 9.295 | 9.553 | 9.275 | 9.394 | 7,655,428 | +0.04(+0.42%) |
Nov 16, 2018 | 9.394 | 9.503 | 9.330 | 9.355 | 9,352,553 | +0.17(+1.83%) |
Nov 15, 2018 | 9.107 | 9.265 | 9.018 | 9.186 | 8,067,236 | +0.13(+1.42%) |
Nov 14, 2018 | 8.770 | 9.216 | 8.750 | 9.057 | 8,625,868 | +0.26(+2.93%) |
Nov 13, 2018 | 8.919 | 9.047 | 8.760 | 8.800 | 6,654,583 | -0.12(-1.33%) |
Nov 12, 2018 | 9.018 | 9.117 | 8.899 | 8.919 | 7,219,208 | -0.19(-2.07%) |
Nov 09, 2018 | 9.156 | 9.206 | 8.919 | 9.107 | 7,886,499 | -0.19(-2.03%) |
Nov 08, 2018 | 9.216 | 9.394 | 9.166 | 9.295 | 7,285,245 | +0.05(+0.54%) |
Nov 07, 2018 | 9.355 | 9.414 | 9.246 | 9.246 | 5,608,861 | -0.05(-0.53%) |
Nov 06, 2018 | 9.394 | 9.513 | 9.256 | 9.295 | 5,516,964 | -0.13(-1.37%) |
Nov 05, 2018 | 9.543 | 9.612 | 9.256 | 9.424 | 11,624,300 | -0.12(-1.25%) |
Nov 02, 2018 | 9.454 | 9.617 | 9.384 | 9.543 | 8,842,643 | +0.02(+0.21%) |