Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.70 | 11.15 | 10.61 | 11.06 | 807,229 | +0.36(+3.36%) |
Jan 30, 2019 | 10.79 | 10.98 | 10.52 | 10.70 | 707,615 | +0.00(+0.00%) |
Jan 29, 2019 | 10.20 | 10.85 | 10.09 | 10.70 | 590,963 | +0.53(+5.21%) |
Jan 28, 2019 | 10.14 | 10.64 | 10.04 | 10.17 | 737,922 | -0.10(-0.97%) |
Jan 25, 2019 | 10.28 | 10.40 | 9.960 | 10.27 | 1,124,800 | +0.05(+0.49%) |
Jan 24, 2019 | 10.18 | 10.39 | 9.970 | 10.22 | 418,936 | +0.03(+0.29%) |
Jan 23, 2019 | 10.61 | 10.83 | 9.850 | 10.19 | 732,216 | -0.42(-3.96%) |
Jan 22, 2019 | 10.59 | 10.88 | 10.42 | 10.61 | 752,606 | -0.07(-0.66%) |
Jan 18, 2019 | 10.19 | 10.88 | 10.00 | 10.68 | 1,086,800 | +0.50(+4.91%) |
Jan 17, 2019 | 10.02 | 10.25 | 9.820 | 10.18 | 1,335,660 | +0.13(+1.29%) |
Jan 16, 2019 | 9.790 | 10.29 | 9.450 | 10.05 | 5,185,032 | +0.11(+1.11%) |
Jan 15, 2019 | 8.720 | 10.10 | 8.720 | 9.940 | 2,186,211 | +0.86(+9.47%) |
Jan 14, 2019 | 9.860 | 10.07 | 8.900 | 9.080 | 610,284 | -0.81(-8.19%) |
Jan 11, 2019 | 9.970 | 10.09 | 9.860 | 9.890 | 513,800 | -0.13(-1.30%) |
Jan 10, 2019 | 10.28 | 10.45 | 9.680 | 10.02 | 614,567 | -0.33(-3.19%) |
Jan 09, 2019 | 10.51 | 10.61 | 10.26 | 10.35 | 439,179 | -0.13(-1.24%) |
Jan 08, 2019 | 10.50 | 10.75 | 9.940 | 10.48 | 447,945 | +0.04(+0.38%) |
Jan 07, 2019 | 10.18 | 10.57 | 10.08 | 10.44 | 796,678 | +0.37(+3.67%) |
Jan 04, 2019 | 9.400 | 10.09 | 9.380 | 10.07 | 370,900 | +0.70(+7.47%) |
Jan 03, 2019 | 9.820 | 9.870 | 9.310 | 9.370 | 305,954 | -0.50(-5.07%) |
Jan 02, 2019 | 9.360 | 9.880 | 9.200 | 9.870 | 449,132 | +0.37(+3.89%) |
Dec 31, 2018 | 10.30 | 11.13 | 9.300 | 9.500 | 633,400 | -0.71(-6.95%) |
Dec 28, 2018 | 9.950 | 10.35 | 9.910 | 10.21 | 491,700 | +0.35(+3.55%) |
Dec 27, 2018 | 9.270 | 9.990 | 9.269 | 9.860 | 481,214 | +0.53(+5.68%) |
Dec 26, 2018 | 8.620 | 9.400 | 8.470 | 9.330 | 1,325,606 | +1.04(+12.55%) |
Dec 24, 2018 | 8.180 | 8.490 | 8.180 | 8.290 | 546,500 | +0.06(+0.73%) |
Dec 21, 2018 | 8.710 | 9.100 | 7.820 | 8.230 | 2,091,000 | -0.45(-5.18%) |
Dec 20, 2018 | 9.850 | 10.00 | 8.610 | 8.680 | 865,414 | -1.13(-11.52%) |
Dec 19, 2018 | 10.39 | 10.54 | 9.670 | 9.810 | 248,730 | -0.55(-5.31%) |
Dec 18, 2018 | 10.79 | 10.99 | 10.08 | 10.36 | 496,252 | -0.38(-3.54%) |
Dec 17, 2018 | 10.26 | 10.90 | 10.21 | 10.74 | 625,276 | +0.38(+3.67%) |
Dec 14, 2018 | 9.860 | 10.42 | 9.760 | 10.36 | 402,500 | +0.39(+3.91%) |
Dec 13, 2018 | 10.84 | 10.95 | 9.960 | 9.970 | 427,662 | -0.89(-8.20%) |
Dec 12, 2018 | 10.66 | 11.25 | 10.39 | 10.86 | 302,537 | +0.24(+2.26%) |
Dec 11, 2018 | 10.80 | 11.25 | 10.38 | 10.62 | 464,196 | +0.27(+2.61%) |
Dec 10, 2018 | 9.980 | 10.43 | 9.730 | 10.35 | 225,101 | +0.37(+3.71%) |
Dec 07, 2018 | 10.20 | 10.23 | 9.650 | 9.980 | 248,000 | -0.19(-1.87%) |
Dec 06, 2018 | 10.47 | 10.53 | 9.980 | 10.17 | 433,616 | -0.30(-2.87%) |
Dec 04, 2018 | 10.97 | 11.16 | 10.19 | 10.47 | 943,900 | -0.54(-4.90%) |
Dec 03, 2018 | 11.27 | 11.32 | 10.76 | 11.01 | 779,665 | +0.02(+0.18%) |
Nov 30, 2018 | 10.12 | 11.10 | 10.11 | 10.99 | 811,200 | +0.87(+8.60%) |
Nov 29, 2018 | 10.52 | 10.83 | 10.00 | 10.12 | 356,144 | -0.40(-3.80%) |
Nov 28, 2018 | 10.55 | 10.59 | 10.14 | 10.52 | 468,099 | +0.09(+0.86%) |
Nov 27, 2018 | 11.76 | 12.27 | 10.41 | 10.43 | 602,309 | -1.42(-11.98%) |
Nov 26, 2018 | 12.33 | 12.54 | 11.65 | 11.85 | 529,010 | -0.41(-3.34%) |
Nov 23, 2018 | 11.72 | 12.33 | 11.72 | 12.26 | 119,800 | +0.53(+4.52%) |
Nov 21, 2018 | 11.73 | 11.73 | 11.73 | 0 | +1.20(+11.40%) | |
Nov 20, 2018 | 10.59 | 11.00 | 10.37 | 10.53 | 367,234 | -0.06(-0.57%) |
Nov 19, 2018 | 11.43 | 11.50 | 10.46 | 10.59 | 298,295 | -0.80(-7.02%) |
Nov 16, 2018 | 11.33 | 11.65 | 11.24 | 11.39 | 391,300 | +0.02(+0.18%) |
Nov 15, 2018 | 11.32 | 11.61 | 11.22 | 11.37 | 443,306 | -0.07(-0.61%) |
Nov 14, 2018 | 11.71 | 11.85 | 11.08 | 11.44 | 364,065 | -0.27(-2.31%) |
Nov 13, 2018 | 12.21 | 12.87 | 11.68 | 11.71 | 283,235 | -0.60(-4.87%) |
Nov 12, 2018 | 13.31 | 13.31 | 12.09 | 12.31 | 291,852 | -0.89(-6.74%) |
Nov 09, 2018 | 14.01 | 15.03 | 12.60 | 13.20 | 359,300 | -1.38(-9.47%) |
Nov 08, 2018 | 14.88 | 15.22 | 14.39 | 14.58 | 197,225 | -0.36(-2.41%) |
Nov 07, 2018 | 15.04 | 15.08 | 14.73 | 14.94 | 204,247 | -0.15(-0.99%) |
Nov 06, 2018 | 15.08 | 15.28 | 14.98 | 15.09 | 145,181 | +0.01(+0.07%) |
Nov 05, 2018 | 15.25 | 15.38 | 14.89 | 15.08 | 82,977 | -0.13(-0.85%) |
Nov 02, 2018 | 15.06 | 15.61 | 14.89 | 15.21 | 123,400 | +0.04(+0.26%) |