Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.66 | 11.87 | 11.24 | 11.34 | 119,606 | -0.06(-0.54%) |
Jan 30, 2019 | 11.55 | 11.71 | 11.34 | 11.40 | 102,712 | -0.02(-0.17%) |
Jan 29, 2019 | 11.55 | 11.84 | 11.01 | 11.42 | 115,377 | -0.18(-1.55%) |
Jan 28, 2019 | 11.70 | 11.87 | 11.36 | 11.60 | 207,689 | +0.13(+1.16%) |
Jan 25, 2019 | 11.40 | 11.65 | 11.04 | 11.47 | 143,800 | +0.13(+1.12%) |
Jan 24, 2019 | 11.78 | 11.81 | 11.04 | 11.34 | 69,227 | -0.30(-2.54%) |
Jan 23, 2019 | 11.82 | 12.03 | 11.38 | 11.64 | 96,662 | +0.04(+0.31%) |
Jan 22, 2019 | 11.46 | 12.22 | 11.11 | 11.60 | 124,583 | -0.20(-1.69%) |
Jan 18, 2019 | 12.18 | 12.54 | 11.34 | 11.80 | 180,300 | -0.45(-3.67%) |
Jan 17, 2019 | 12.10 | 13.03 | 12.10 | 12.25 | 109,587 | -0.58(-4.52%) |
Jan 16, 2019 | 12.99 | 13.31 | 12.52 | 12.83 | 133,734 | -0.06(-0.50%) |
Jan 15, 2019 | 12.46 | 13.69 | 12.26 | 12.89 | 420,356 | +0.44(+3.51%) |
Jan 14, 2019 | 12.59 | 12.59 | 12.00 | 12.46 | 112,942 | +0.41(+3.38%) |
Jan 11, 2019 | 12.19 | 12.45 | 11.86 | 12.05 | 140,700 | -0.35(-2.82%) |
Jan 10, 2019 | 12.18 | 12.90 | 11.98 | 12.40 | 260,721 | +0.34(+2.83%) |
Jan 09, 2019 | 11.57 | 12.45 | 11.22 | 12.06 | 266,365 | +0.45(+3.85%) |
Jan 08, 2019 | 12.01 | 12.24 | 10.74 | 11.61 | 265,101 | -0.15(-1.28%) |
Jan 07, 2019 | 11.00 | 11.96 | 10.70 | 11.76 | 413,350 | +1.27(+12.13%) |
Jan 04, 2019 | 9.575 | 10.52 | 9.243 | 10.49 | 550,000 | +1.30(+14.14%) |
Jan 03, 2019 | 8.826 | 9.230 | 8.590 | 9.190 | 228,740 | +0.66(+7.67%) |
Jan 02, 2019 | 8.220 | 8.653 | 7.747 | 8.535 | 197,004 | +0.51(+6.29%) |
Dec 31, 2018 | 7.605 | 8.080 | 7.373 | 8.030 | 245,200 | +0.48(+6.36%) |
Dec 28, 2018 | 8.081 | 8.081 | 7.400 | 7.550 | 1,002,300 | -0.13(-1.64%) |
Dec 27, 2018 | 8.375 | 8.751 | 7.380 | 7.676 | 703,454 | -0.50(-6.16%) |
Dec 26, 2018 | 8.340 | 8.680 | 8.030 | 8.180 | 114,019 | +0.29(+3.63%) |
Dec 24, 2018 | 8.227 | 8.510 | 7.889 | 7.894 | 136,900 | -0.08(-1.00%) |
Dec 21, 2018 | 8.994 | 9.170 | 7.952 | 7.973 | 418,100 | -0.79(-8.98%) |
Dec 20, 2018 | 9.047 | 9.300 | 8.540 | 8.760 | 425,351 | -0.18(-2.01%) |
Dec 19, 2018 | 9.637 | 10.30 | 8.900 | 8.940 | 194,412 | -0.33(-3.58%) |
Dec 18, 2018 | 9.362 | 9.571 | 8.860 | 9.272 | 93,835 | -0.02(-0.20%) |
Dec 17, 2018 | 9.432 | 10.00 | 9.070 | 9.290 | 88,016 | -0.48(-4.91%) |
Dec 14, 2018 | 9.696 | 10.12 | 9.374 | 9.770 | 78,600 | -0.33(-3.29%) |
Dec 13, 2018 | 10.33 | 10.48 | 9.532 | 10.10 | 82,957 | -0.27(-2.58%) |
Dec 12, 2018 | 10.00 | 11.16 | 9.800 | 10.37 | 163,709 | +0.47(+4.77%) |
Dec 11, 2018 | 10.05 | 10.24 | 9.897 | 9.898 | 70,975 | +0.17(+1.74%) |
Dec 10, 2018 | 9.496 | 10.80 | 9.496 | 9.729 | 111,512 | -0.27(-2.71%) |
Dec 07, 2018 | 10.16 | 10.72 | 9.880 | 10.00 | 184,800 | +0.53(+5.57%) |
Dec 06, 2018 | 8.452 | 9.498 | 8.300 | 9.472 | 161,165 | +0.77(+8.90%) |
Dec 04, 2018 | 9.025 | 9.520 | 8.210 | 8.698 | 285,800 | -0.80(-8.44%) |
Dec 03, 2018 | 10.07 | 10.38 | 9.250 | 9.500 | 180,395 | -0.47(-4.71%) |
Nov 30, 2018 | 10.38 | 10.58 | 9.910 | 9.970 | 201,900 | -0.33(-3.20%) |
Nov 29, 2018 | 11.08 | 11.27 | 10.30 | 10.30 | 175,257 | -1.01(-8.93%) |
Nov 28, 2018 | 11.10 | 11.39 | 10.55 | 11.31 | 233,743 | +0.31(+2.82%) |
Nov 27, 2018 | 10.75 | 11.21 | 10.54 | 11.00 | 117,608 | -0.05(-0.47%) |
Nov 26, 2018 | 11.73 | 11.73 | 10.75 | 11.05 | 128,080 | -0.30(-2.63%) |
Nov 23, 2018 | 11.35 | 11.54 | 11.03 | 11.35 | 49,700 | +0.15(+1.34%) |
Nov 21, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.25(+2.28%) | |
Nov 20, 2018 | 11.80 | 12.00 | 10.74 | 10.95 | 268,206 | -1.40(-11.37%) |
Nov 19, 2018 | 12.40 | 12.85 | 11.50 | 12.35 | 154,301 | -0.23(-1.79%) |
Nov 16, 2018 | 11.36 | 12.95 | 11.28 | 12.58 | 138,000 | +1.17(+10.22%) |
Nov 15, 2018 | 11.35 | 11.84 | 11.00 | 11.41 | 170,500 | +0.41(+3.76%) |
Nov 14, 2018 | 11.94 | 12.39 | 11.00 | 11.00 | 181,004 | -1.06(-8.80%) |
Nov 13, 2018 | 12.31 | 12.48 | 11.83 | 12.06 | 181,188 | +0.16(+1.35%) |
Nov 12, 2018 | 12.65 | 13.45 | 11.69 | 11.90 | 152,250 | -0.95(-7.39%) |
Nov 09, 2018 | 13.19 | 13.74 | 12.80 | 12.85 | 157,200 | -1.05(-7.55%) |
Nov 08, 2018 | 15.10 | 15.19 | 13.28 | 13.90 | 259,616 | -1.08(-7.20%) |
Nov 07, 2018 | 16.05 | 16.51 | 14.51 | 14.98 | 299,720 | +0.49(+3.41%) |
Nov 06, 2018 | 13.91 | 14.48 | 12.80 | 14.48 | 258,409 | +0.59(+4.21%) |
Nov 05, 2018 | 13.19 | 13.98 | 12.81 | 13.90 | 146,847 | +1.16(+9.10%) |
Nov 02, 2018 | 12.17 | 12.74 | 11.89 | 12.74 | 108,400 | +0.88(+7.41%) |
Nov 01, 2018 | 11.40 | 12.24 | 11.05 | 11.86 | 171,752 | +0.56(+4.96%) |
Oct 31, 2018 | 11.11 | 11.70 | 10.88 | 11.30 | 186,312 | +0.42(+3.86%) |
Oct 30, 2018 | 10.88 | 11.44 | 10.36 | 10.88 | 243,578 | -0.12(-1.09%) |
Oct 29, 2018 | 13.24 | 13.43 | 10.75 | 11.00 | 222,573 | -1.81(-14.13%) |
Oct 26, 2018 | 12.82 | 13.18 | 12.50 | 12.81 | 141,500 | -0.24(-1.84%) |
Oct 25, 2018 | 13.43 | 13.81 | 12.95 | 13.05 | 156,640 | +0.01(+0.06%) |
Oct 24, 2018 | 14.32 | 14.75 | 12.90 | 13.04 | 153,944 | -1.16(-8.15%) |
Oct 23, 2018 | 13.99 | 15.02 | 12.74 | 14.20 | 343,714 | -0.40(-2.74%) |
Oct 22, 2018 | 16.34 | 17.17 | 14.59 | 14.60 | 340,146 | -1.74(-10.63%) |
Oct 19, 2018 | 18.28 | 18.32 | 16.00 | 16.34 | 271,800 | -1.80(-9.93%) |
Oct 18, 2018 | 17.74 | 19.00 | 17.49 | 18.14 | 138,311 | +0.64(+3.67%) |
Oct 17, 2018 | 17.37 | 18.53 | 15.79 | 17.50 | 359,329 | -0.37(-2.08%) |
Oct 16, 2018 | 19.32 | 19.84 | 17.28 | 17.87 | 343,862 | -1.09(-5.76%) |
Oct 15, 2018 | 16.65 | 19.32 | 16.42 | 18.96 | 413,471 | +3.05(+19.17%) |
Oct 12, 2018 | 15.50 | 16.40 | 15.00 | 15.91 | 208,900 | +1.12(+7.57%) |
Oct 11, 2018 | 14.79 | 15.29 | 14.03 | 14.79 | 155,278 | +0.01(+0.07%) |
Oct 10, 2018 | 14.28 | 15.51 | 13.80 | 14.78 | 287,964 | +0.52(+3.67%) |
Oct 09, 2018 | 15.79 | 15.79 | 14.26 | 14.26 | 191,238 | -1.06(-6.94%) |
Oct 08, 2018 | 15.71 | 16.00 | 15.12 | 15.32 | 84,273 | -0.45(-2.85%) |
Oct 05, 2018 | 16.34 | 16.45 | 15.25 | 15.77 | 138,000 | +0.21(+1.35%) |
Oct 04, 2018 | 15.58 | 16.05 | 15.00 | 15.56 | 235,065 | -0.50(-3.11%) |
Oct 03, 2018 | 16.47 | 16.65 | 15.94 | 16.06 | 188,979 | -0.32(-1.95%) |
Oct 02, 2018 | 17.29 | 17.56 | 16.10 | 16.38 | 243,478 | -0.97(-5.58%) |
Oct 01, 2018 | 18.90 | 18.90 | 17.17 | 17.35 | 156,960 | -0.87(-4.78%) |
Sep 28, 2018 | 18.17 | 19.09 | 17.73 | 18.22 | 204,100 | +0.23(+1.30%) |
Sep 27, 2018 | 17.70 | 19.00 | 17.70 | 17.98 | 293,852 | +0.29(+1.65%) |
Sep 26, 2018 | 16.10 | 17.69 | 16.00 | 17.69 | 446,550 | +1.59(+9.88%) |
Sep 25, 2018 | 17.52 | 18.30 | 15.99 | 16.10 | 506,087 | -1.41(-8.05%) |
Sep 24, 2018 | 18.84 | 20.19 | 17.37 | 17.51 | 649,406 | -3.49(-16.62%) |
Sep 21, 2018 | 19.60 | 21.94 | 17.98 | 21.00 | 782,400 | -0.13(-0.62%) |
Sep 20, 2018 | 22.00 | 22.58 | 20.01 | 21.13 | 456,611 | -1.32(-5.86%) |
Sep 19, 2018 | 23.92 | 24.76 | 19.49 | 22.45 | 1,285,744 | -0.71(-3.08%) |
Sep 18, 2018 | 19.00 | 25.03 | 18.79 | 23.16 | 1,172,930 | +4.86(+26.55%) |
Sep 17, 2018 | 17.29 | 18.52 | 17.00 | 18.30 | 422,031 | +1.66(+9.96%) |
Sep 14, 2018 | 14.52 | 17.52 | 13.98 | 16.64 | 709,500 | +1.04(+6.68%) |
Sep 13, 2018 | 17.33 | 18.18 | 14.56 | 15.60 | 1,014,869 | -1.68(-9.72%) |
Sep 12, 2018 | 17.60 | 18.53 | 16.06 | 17.28 | 829,506 | +0.09(+0.52%) |
Sep 11, 2018 | 14.99 | 18.00 | 14.98 | 17.19 | 777,863 | +2.17(+14.45%) |
Sep 10, 2018 | 15.49 | 16.25 | 15.00 | 15.02 | 863,443 | +0.13(+0.87%) |
Sep 07, 2018 | 14.75 | 15.36 | 14.02 | 14.89 | 359,100 | +0.23(+1.57%) |
Sep 06, 2018 | 14.42 | 15.09 | 12.58 | 14.66 | 452,912 | +0.26(+1.81%) |
Sep 05, 2018 | 14.50 | 15.09 | 13.10 | 14.40 | 724,296 | +0.35(+2.48%) |
Sep 04, 2018 | 12.00 | 14.05 | 12.00 | 14.05 | 869,757 | +2.42(+20.77%) |
Aug 31, 2018 | 11.63 | 11.63 | 11.63 | 0 | +0.53(+4.76%) | |
Aug 30, 2018 | 11.60 | 12.31 | 11.00 | 11.11 | 528,722 | -0.19(-1.72%) |
Aug 29, 2018 | 11.48 | 12.00 | 10.99 | 11.30 | 484,316 | +1.23(+12.21%) |
Aug 28, 2018 | 9.048 | 10.25 | 8.880 | 10.07 | 258,892 | +0.98(+10.78%) |
Aug 27, 2018 | 8.596 | 9.255 | 8.586 | 9.090 | 294,538 | +0.83(+10.05%) |
Aug 24, 2018 | 7.994 | 8.447 | 7.984 | 8.260 | 159,900 | +0.46(+5.89%) |
Aug 23, 2018 | 7.934 | 8.123 | 7.779 | 7.801 | 52,095 | -0.10(-1.23%) |
Aug 22, 2018 | 8.057 | 8.220 | 7.840 | 7.897 | 53,731 | +0.05(+0.61%) |
Aug 21, 2018 | 7.880 | 8.090 | 7.660 | 7.849 | 127,090 | +0.05(+0.65%) |
Aug 20, 2018 | 7.940 | 8.050 | 7.740 | 7.799 | 100,004 | +0.17(+2.26%) |
Aug 17, 2018 | 7.631 | 7.655 | 7.341 | 7.626 | 45,700 | +0.08(+1.11%) |
Aug 16, 2018 | 7.447 | 7.640 | 7.390 | 7.543 | 28,082 | +0.15(+2.07%) |
Aug 15, 2018 | 7.000 | 7.490 | 6.880 | 7.389 | 69,917 | +0.82(+12.47%) |
Aug 14, 2018 | 7.080 | 7.080 | 6.442 | 6.570 | 79,961 | -0.38(-5.47%) |
Aug 13, 2018 | 7.237 | 7.390 | 6.950 | 6.950 | 73,826 | -0.22(-3.07%) |
Aug 10, 2018 | 7.455 | 7.490 | 7.170 | 7.170 | 22,300 | -0.22(-3.00%) |
Aug 09, 2018 | 7.210 | 7.420 | 7.173 | 7.392 | 31,631 | +0.16(+2.28%) |
Aug 08, 2018 | 7.438 | 7.550 | 7.157 | 7.227 | 83,062 | -0.37(-4.91%) |
Aug 07, 2018 | 7.744 | 7.910 | 7.580 | 7.600 | 83,054 | -0.45(-5.59%) |
Aug 06, 2018 | 8.040 | 8.060 | 7.880 | 8.050 | 17,778 | +0.11(+1.35%) |
Aug 03, 2018 | 8.240 | 8.240 | 7.912 | 7.943 | 21,300 | +0.06(+0.81%) |
Aug 02, 2018 | 8.183 | 8.330 | 7.823 | 7.879 | 46,898 | -0.29(-3.56%) |
Aug 01, 2018 | 8.190 | 8.265 | 7.895 | 8.170 | 25,741 | +0.17(+2.12%) |
Jul 31, 2018 | 8.343 | 8.343 | 7.995 | 8.000 | 33,931 | -0.26(-3.12%) |
Jul 30, 2018 | 8.240 | 8.530 | 8.110 | 8.258 | 28,380 | +0.05(+0.58%) |
Jul 27, 2018 | 8.495 | 8.502 | 8.210 | 8.210 | 34,700 | -0.15(-1.74%) |
Jul 26, 2018 | 8.421 | 8.432 | 8.330 | 8.355 | 21,598 | -0.09(-1.06%) |
Jul 25, 2018 | 8.444 | 8.446 | 8.241 | 8.445 | 28,125 | +0.11(+1.32%) |
Jul 24, 2018 | 8.345 | 8.454 | 8.300 | 8.335 | 21,245 | +0.04(+0.43%) |
Jul 23, 2018 | 8.487 | 8.790 | 8.285 | 8.300 | 46,371 | -0.21(-2.43%) |
Jul 20, 2018 | 8.726 | 8.860 | 8.447 | 8.506 | 24,033 | +0.02(+0.23%) |
Jul 19, 2018 | 8.519 | 8.840 | 8.397 | 8.487 | 45,028 | -0.14(-1.61%) |
Jul 18, 2018 | 8.543 | 10.00 | 8.400 | 8.626 | 35,494 | +0.08(+0.90%) |
Jul 17, 2018 | 9.080 | 9.080 | 8.353 | 8.549 | 43,159 | -0.04(-0.47%) |
Jul 16, 2018 | 8.804 | 8.804 | 8.151 | 8.590 | 46,110 | +0.07(+0.85%) |
Jul 13, 2018 | 8.613 | 9.500 | 8.341 | 8.517 | 157,682 | -0.60(-6.61%) |
Jul 12, 2018 | 8.815 | 10.15 | 8.815 | 9.120 | 80,348 | -0.91(-9.06%) |
Jul 11, 2018 | 10.19 | 10.50 | 9.893 | 10.03 | 63,998 | -0.65(-6.10%) |
Jul 10, 2018 | 10.95 | 13.97 | 10.62 | 10.68 | 29,181 | -0.01(-0.12%) |
Jul 09, 2018 | 10.85 | 11.47 | 10.67 | 10.69 | 18,558 | -0.05(-0.46%) |
Jul 06, 2018 | 10.51 | 11.01 | 10.10 | 10.74 | 34,129 | +0.19(+1.84%) |
Jul 05, 2018 | 11.18 | 11.89 | 10.10 | 10.55 | 116,903 | -0.95(-8.28%) |
Jul 03, 2018 | 11.50 | 11.50 | 11.50 | 0 | -1.20(-9.45%) | |
Jul 02, 2018 | 11.99 | 12.89 | 11.15 | 12.70 | 44,462 | +1.82(+16.77%) |
Jun 29, 2018 | 10.60 | 11.20 | 10.50 | 10.88 | 42,823 | +0.66(+6.49%) |
Jun 28, 2018 | 11.06 | 11.79 | 10.00 | 10.21 | 82,502 | -1.24(-10.83%) |
Jun 27, 2018 | 12.32 | 12.60 | 10.25 | 11.45 | 122,203 | -0.69(-5.67%) |
Jun 26, 2018 | 11.62 | 12.67 | 11.30 | 12.14 | 169,127 | +0.93(+8.25%) |
Jun 25, 2018 | 10.87 | 12.24 | 10.54 | 11.22 | 193,755 | +0.77(+7.39%) |
Jun 22, 2018 | 9.977 | 10.70 | 9.370 | 10.45 | 199,440 | +0.31(+3.01%) |
Jun 21, 2018 | 10.34 | 10.66 | 9.996 | 10.14 | 57,815 | +0.10(+1.00%) |
Jun 20, 2018 | 10.46 | 10.46 | 9.958 | 10.04 | 57,539 | +0.31(+3.20%) |
Jun 19, 2018 | 9.765 | 10.92 | 9.529 | 9.729 | 137,345 | +0.33(+3.56%) |
Jun 18, 2018 | 8.346 | 9.395 | 8.029 | 9.395 | 148,065 | +1.42(+17.84%) |
Jun 15, 2018 | 7.973 | 7.293 | 7.973 | 71,674 | +0.60(+8.09%) | |
Jun 14, 2018 | 7.352 | 7.557 | 7.140 | 7.376 | 90,387 | +0.51(+7.46%) |