Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.82 | 10.99 | 10.51 | 10.73 | 32,363 | -0.08(-0.77%) |
Jan 30, 2019 | 11.14 | 11.39 | 10.80 | 10.81 | 39,259 | -0.24(-2.17%) |
Jan 29, 2019 | 11.03 | 11.38 | 10.90 | 11.05 | 59,820 | +0.23(+2.13%) |
Jan 28, 2019 | 10.00 | 11.30 | 10.00 | 10.82 | 81,694 | +1.40(+14.86%) |
Jan 25, 2019 | 9.630 | 9.820 | 9.200 | 9.420 | 10,800 | +0.08(+0.89%) |
Jan 24, 2019 | 9.200 | 9.524 | 9.200 | 9.336 | 3,435 | +0.22(+2.37%) |
Jan 23, 2019 | 9.050 | 9.160 | 9.050 | 9.120 | 7,099 | +0.12(+1.33%) |
Jan 22, 2019 | 10.00 | 10.00 | 8.820 | 9.000 | 13,376 | +0.09(+1.01%) |
Jan 18, 2019 | 8.860 | 9.010 | 8.755 | 8.910 | 6,400 | +0.05(+0.56%) |
Jan 17, 2019 | 8.730 | 8.860 | 8.600 | 8.860 | 9,552 | +0.22(+2.55%) |
Jan 16, 2019 | 8.800 | 8.800 | 8.600 | 8.640 | 5,730 | -0.05(-0.58%) |
Jan 15, 2019 | 8.690 | 8.978 | 8.690 | 8.690 | 4,779 | -0.11(-1.25%) |
Jan 14, 2019 | 8.910 | 8.910 | 8.510 | 8.800 | 7,468 | -0.04(-0.45%) |
Jan 11, 2019 | 8.750 | 8.840 | 8.600 | 8.840 | 9,600 | +0.10(+1.14%) |
Jan 10, 2019 | 8.410 | 8.745 | 8.410 | 8.740 | 6,925 | +0.30(+3.62%) |
Jan 09, 2019 | 8.360 | 8.450 | 8.260 | 8.435 | 12,457 | +0.18(+2.12%) |
Jan 08, 2019 | 8.370 | 8.791 | 8.250 | 8.260 | 20,386 | -0.14(-1.67%) |
Jan 07, 2019 | 8.660 | 8.976 | 8.400 | 8.400 | 16,153 | -0.18(-2.10%) |
Jan 04, 2019 | 8.630 | 8.950 | 8.570 | 8.580 | 19,200 | +0.03(+0.35%) |
Jan 03, 2019 | 8.900 | 9.186 | 8.515 | 8.550 | 16,359 | -0.30(-3.39%) |
Jan 02, 2019 | 8.850 | 9.190 | 8.830 | 8.850 | 18,988 | -0.20(-2.21%) |
Dec 31, 2018 | 8.920 | 9.220 | 8.530 | 9.050 | 34,100 | +0.15(+1.69%) |
Dec 28, 2018 | 9.000 | 9.280 | 8.900 | 8.900 | 18,900 | -0.01(-0.11%) |
Dec 27, 2018 | 8.960 | 9.360 | 8.910 | 8.910 | 32,569 | +0.01(+0.11%) |
Dec 26, 2018 | 9.050 | 9.650 | 8.900 | 8.900 | 29,271 | -0.14(-1.55%) |
Dec 24, 2018 | 9.010 | 9.110 | 8.880 | 9.040 | 19,700 | +0.02(+0.22%) |
Dec 21, 2018 | 9.620 | 9.620 | 9.010 | 9.020 | 11,100 | -0.38(-4.04%) |
Dec 20, 2018 | 9.751 | 9.751 | 9.320 | 9.400 | 16,615 | -0.30(-3.09%) |
Dec 19, 2018 | 9.770 | 9.770 | 9.510 | 9.700 | 11,592 | -0.21(-2.12%) |
Dec 18, 2018 | 10.08 | 10.08 | 9.810 | 9.910 | 15,192 | -0.06(-0.60%) |
Dec 17, 2018 | 10.55 | 10.73 | 9.750 | 9.970 | 31,248 | -0.43(-4.13%) |
Dec 14, 2018 | 9.920 | 10.50 | 9.900 | 10.40 | 19,200 | +0.45(+4.52%) |
Dec 13, 2018 | 9.990 | 10.00 | 9.600 | 9.950 | 3,684 | +0.05(+0.51%) |
Dec 12, 2018 | 9.780 | 10.36 | 9.750 | 9.900 | 16,882 | -0.16(-1.59%) |
Dec 11, 2018 | 10.00 | 10.11 | 9.600 | 10.06 | 90,373 | +0.11(+1.11%) |
Dec 10, 2018 | 10.18 | 10.18 | 9.840 | 9.950 | 39,829 | -0.15(-1.49%) |
Dec 07, 2018 | 10.08 | 10.10 | 9.850 | 10.10 | 11,700 | +0.10(+1.00%) |
Dec 06, 2018 | 9.990 | 10.04 | 9.850 | 10.00 | 27,734 | +0.00(+0.00%) |
Dec 04, 2018 | 10.54 | 10.54 | 9.780 | 10.00 | 38,500 | -0.20(-1.96%) |
Dec 03, 2018 | 10.65 | 11.48 | 10.01 | 10.20 | 57,206 | +0.07(+0.69%) |
Nov 30, 2018 | 9.660 | 10.13 | 9.660 | 10.13 | 11,000 | +0.62(+6.52%) |
Nov 29, 2018 | 9.560 | 10.00 | 9.510 | 9.510 | 31,244 | -0.01(-0.11%) |
Nov 28, 2018 | 10.40 | 10.50 | 9.290 | 9.520 | 28,312 | -0.73(-7.12%) |
Nov 27, 2018 | 10.44 | 10.50 | 10.25 | 10.25 | 11,639 | -0.16(-1.54%) |
Nov 26, 2018 | 11.04 | 11.17 | 10.41 | 10.41 | 29,518 | -0.64(-5.79%) |
Nov 23, 2018 | 10.71 | 11.05 | 10.71 | 11.05 | 3,300 | +0.40(+3.76%) |
Nov 21, 2018 | 10.65 | 10.65 | 10.65 | 0 | -0.08(-0.75%) | |
Nov 20, 2018 | 10.81 | 10.85 | 10.65 | 10.73 | 10,423 | -0.19(-1.74%) |
Nov 19, 2018 | 10.80 | 11.13 | 10.80 | 10.92 | 4,188 | +0.12(+1.11%) |
Nov 16, 2018 | 11.03 | 11.03 | 10.80 | 10.80 | 14,400 | -0.20(-1.82%) |
Nov 15, 2018 | 10.77 | 11.17 | 10.74 | 11.00 | 15,633 | +0.06(+0.55%) |
Nov 14, 2018 | 10.55 | 10.97 | 10.55 | 10.94 | 23,273 | +0.57(+5.50%) |
Nov 13, 2018 | 11.28 | 11.28 | 10.09 | 10.37 | 16,106 | -0.97(-8.55%) |
Nov 12, 2018 | 11.62 | 11.83 | 10.96 | 11.34 | 5,806 | -0.19(-1.61%) |
Nov 09, 2018 | 11.80 | 11.80 | 10.96 | 11.53 | 17,900 | -0.03(-0.22%) |
Nov 08, 2018 | 11.64 | 11.72 | 11.55 | 11.55 | 2,231 | +0.05(+0.43%) |
Nov 07, 2018 | 11.42 | 11.70 | 11.42 | 11.50 | 19,758 | +0.03(+0.26%) |
Nov 06, 2018 | 12.20 | 12.26 | 11.31 | 11.47 | 29,404 | -0.88(-7.13%) |
Nov 05, 2018 | 12.52 | 12.55 | 11.97 | 12.35 | 19,842 | -0.39(-3.06%) |
Nov 02, 2018 | 12.02 | 12.74 | 11.86 | 12.74 | 64,800 | +0.74(+6.17%) |