Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.97 | 11.20 | 10.88 | 11.13 | 675,158 | +0.19(+1.74%) |
Jan 30, 2019 | 10.99 | 11.14 | 10.77 | 10.94 | 533,280 | +0.02(+0.18%) |
Jan 29, 2019 | 11.44 | 11.45 | 10.91 | 10.92 | 590,906 | -0.51(-4.46%) |
Jan 28, 2019 | 11.25 | 11.78 | 11.15 | 11.43 | 822,050 | +0.14(+1.24%) |
Jan 25, 2019 | 11.13 | 11.32 | 11.08 | 11.29 | 383,300 | +0.25(+2.26%) |
Jan 24, 2019 | 11.04 | 11.17 | 10.95 | 11.04 | 612,184 | +0.02(+0.18%) |
Jan 23, 2019 | 11.19 | 11.41 | 10.96 | 11.02 | 830,600 | -0.08(-0.72%) |
Jan 22, 2019 | 11.09 | 11.37 | 11.02 | 11.10 | 513,472 | -0.07(-0.63%) |
Jan 18, 2019 | 11.40 | 11.40 | 11.00 | 11.17 | 1,001,400 | -0.20(-1.76%) |
Jan 17, 2019 | 11.09 | 11.42 | 11.08 | 11.37 | 715,283 | +0.25(+2.25%) |
Jan 16, 2019 | 11.16 | 11.31 | 11.09 | 11.12 | 395,946 | +0.01(+0.09%) |
Jan 15, 2019 | 11.04 | 11.12 | 10.86 | 11.11 | 353,673 | +0.14(+1.28%) |
Jan 14, 2019 | 10.80 | 11.08 | 10.69 | 10.97 | 530,104 | +0.01(+0.09%) |
Jan 11, 2019 | 10.77 | 11.02 | 10.66 | 10.96 | 448,700 | +0.13(+1.20%) |
Jan 10, 2019 | 10.95 | 11.00 | 10.68 | 10.83 | 608,347 | -0.20(-1.81%) |
Jan 09, 2019 | 10.59 | 11.05 | 10.53 | 11.03 | 1,437,688 | +0.49(+4.65%) |
Jan 08, 2019 | 10.68 | 10.81 | 10.47 | 10.54 | 831,906 | -0.03(-0.28%) |
Jan 07, 2019 | 10.17 | 10.63 | 10.05 | 10.57 | 878,475 | +0.42(+4.14%) |
Jan 04, 2019 | 9.600 | 10.18 | 9.500 | 10.15 | 961,700 | +0.72(+7.64%) |
Jan 03, 2019 | 9.320 | 9.590 | 9.180 | 9.430 | 556,839 | +0.02(+0.21%) |
Jan 02, 2019 | 9.250 | 9.720 | 9.235 | 9.410 | 1,207,700 | +0.00(+0.00%) |
Dec 31, 2018 | 9.470 | 9.500 | 9.160 | 9.410 | 972,800 | +0.00(+0.00%) |
Dec 28, 2018 | 9.440 | 9.510 | 9.070 | 9.410 | 1,108,500 | +0.05(+0.53%) |
Dec 27, 2018 | 9.190 | 9.360 | 8.860 | 9.360 | 1,193,222 | -0.03(-0.32%) |
Dec 26, 2018 | 8.790 | 9.400 | 8.730 | 9.390 | 1,261,173 | +0.64(+7.31%) |
Dec 24, 2018 | 8.930 | 8.970 | 8.730 | 8.750 | 746,700 | -0.24(-2.67%) |
Dec 21, 2018 | 9.220 | 9.340 | 8.730 | 8.990 | 2,753,200 | -0.22(-2.39%) |
Dec 20, 2018 | 9.380 | 9.558 | 9.070 | 9.210 | 1,100,036 | -0.17(-1.81%) |
Dec 19, 2018 | 9.710 | 9.860 | 9.330 | 9.380 | 754,428 | -0.35(-3.60%) |
Dec 18, 2018 | 9.710 | 9.990 | 9.630 | 9.730 | 769,173 | +0.16(+1.67%) |
Dec 17, 2018 | 9.730 | 9.980 | 9.550 | 9.570 | 1,038,519 | -0.22(-2.25%) |
Dec 14, 2018 | 9.920 | 10.03 | 9.710 | 9.790 | 372,300 | -0.16(-1.61%) |
Dec 13, 2018 | 10.60 | 10.60 | 9.740 | 9.950 | 1,041,698 | -0.56(-5.33%) |
Dec 12, 2018 | 10.37 | 10.53 | 10.18 | 10.51 | 945,200 | +0.36(+3.55%) |
Dec 11, 2018 | 10.10 | 10.28 | 10.01 | 10.15 | 810,912 | +0.19(+1.91%) |
Dec 10, 2018 | 9.790 | 10.10 | 9.749 | 9.960 | 712,059 | +0.21(+2.15%) |
Dec 07, 2018 | 10.00 | 10.07 | 9.590 | 9.750 | 906,900 | -0.23(-2.30%) |
Dec 06, 2018 | 9.430 | 10.08 | 9.430 | 9.980 | 975,842 | +0.28(+2.89%) |
Dec 04, 2018 | 10.08 | 10.18 | 9.650 | 9.700 | 980,100 | -0.40(-3.96%) |
Dec 03, 2018 | 10.12 | 10.37 | 10.01 | 10.10 | 846,522 | +0.20(+2.02%) |
Nov 30, 2018 | 10.00 | 10.09 | 9.780 | 9.900 | 1,124,900 | -0.13(-1.30%) |
Nov 29, 2018 | 10.11 | 10.19 | 9.920 | 10.03 | 889,242 | -0.14(-1.38%) |
Nov 28, 2018 | 9.890 | 10.18 | 9.790 | 10.17 | 1,061,614 | +0.36(+3.67%) |
Nov 27, 2018 | 9.750 | 9.880 | 9.730 | 9.810 | 1,252,953 | -0.02(-0.20%) |
Nov 26, 2018 | 9.780 | 9.960 | 9.779 | 9.830 | 902,556 | +0.16(+1.65%) |
Nov 23, 2018 | 9.640 | 9.870 | 9.640 | 9.670 | 264,700 | -0.10(-1.02%) |
Nov 21, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.19(+1.98%) | |
Nov 20, 2018 | 9.730 | 10.02 | 9.555 | 9.580 | 982,374 | -0.34(-3.43%) |
Nov 19, 2018 | 10.35 | 10.48 | 9.870 | 9.920 | 945,525 | -0.44(-4.25%) |
Nov 16, 2018 | 10.26 | 10.51 | 10.26 | 10.36 | 1,166,800 | +0.04(+0.39%) |
Nov 15, 2018 | 10.38 | 10.53 | 10.26 | 10.32 | 938,958 | -0.15(-1.43%) |
Nov 14, 2018 | 10.65 | 10.77 | 10.39 | 10.47 | 752,422 | -0.06(-0.57%) |
Nov 13, 2018 | 10.99 | 11.19 | 10.50 | 10.53 | 812,335 | -0.41(-3.75%) |
Nov 12, 2018 | 11.00 | 11.13 | 10.74 | 10.94 | 1,638,525 | -0.13(-1.17%) |
Nov 09, 2018 | 10.51 | 11.14 | 10.46 | 11.07 | 2,413,400 | +0.59(+5.63%) |
Nov 08, 2018 | 11.00 | 11.79 | 10.45 | 10.48 | 3,396,690 | -1.76(-14.38%) |
Nov 07, 2018 | 12.23 | 12.44 | 11.85 | 12.24 | 1,540,407 | +0.21(+1.75%) |
Nov 06, 2018 | 11.78 | 12.03 | 11.67 | 12.03 | 623,893 | +0.24(+2.04%) |
Nov 05, 2018 | 11.96 | 12.08 | 11.36 | 11.79 | 843,254 | -0.18(-1.50%) |
Nov 02, 2018 | 11.86 | 11.97 | 11.67 | 11.97 | 916,600 | +0.15(+1.27%) |