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%) |