Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.22 | 10.42 | 10.07 | 10.28 | 718,758 | +0.07(+0.64%) |
Jan 30, 2019 | 10.23 | 10.34 | 9.908 | 10.22 | 1,056,225 | +0.10(+1.00%) |
Jan 29, 2019 | 10.59 | 10.78 | 10.01 | 10.12 | 909,826 | -0.43(-4.06%) |
Jan 28, 2019 | 10.52 | 10.81 | 10.23 | 10.55 | 671,107 | -0.03(-0.27%) |
Jan 25, 2019 | 10.65 | 11.09 | 10.45 | 10.57 | 932,174 | +0.00(+0.00%) |
Jan 24, 2019 | 10.43 | 10.94 | 10.34 | 10.57 | 754,369 | +0.17(+1.60%) |
Jan 23, 2019 | 10.86 | 11.17 | 10.28 | 10.41 | 1,045,010 | -0.44(-4.08%) |
Jan 22, 2019 | 11.53 | 11.60 | 10.69 | 10.85 | 1,717,614 | -0.78(-6.68%) |
Jan 18, 2019 | 10.55 | 11.69 | 10.42 | 11.63 | 3,160,652 | +1.30(+12.57%) |
Jan 17, 2019 | 10.33 | 10.50 | 10.02 | 10.33 | 1,638,211 | -0.14(-1.38%) |
Jan 16, 2019 | 9.944 | 10.56 | 9.878 | 10.47 | 1,612,739 | +0.44(+4.41%) |
Jan 15, 2019 | 9.937 | 10.05 | 9.501 | 10.03 | 1,134,407 | +0.02(+0.22%) |
Jan 14, 2019 | 9.704 | 10.37 | 9.545 | 10.01 | 1,267,575 | +0.20(+2.07%) |
Jan 11, 2019 | 9.791 | 9.893 | 9.509 | 9.806 | 1,246,943 | +0.09(+0.97%) |
Jan 10, 2019 | 10.47 | 10.47 | 9.704 | 9.712 | 2,513,176 | -0.86(-8.10%) |
Jan 09, 2019 | 10.91 | 11.34 | 10.50 | 10.57 | 1,416,192 | -0.34(-3.13%) |
Jan 08, 2019 | 10.69 | 11.11 | 10.54 | 10.91 | 784,070 | +0.25(+2.38%) |
Jan 07, 2019 | 10.20 | 10.89 | 9.675 | 10.65 | 1,543,964 | +0.50(+4.93%) |
Jan 04, 2019 | 9.567 | 10.17 | 9.422 | 10.15 | 929,555 | +0.74(+7.86%) |
Jan 03, 2019 | 9.146 | 9.690 | 8.870 | 9.414 | 1,208,694 | +0.11(+1.17%) |
Jan 02, 2019 | 8.218 | 9.364 | 8.210 | 9.306 | 2,166,060 | +0.99(+11.86%) |
Dec 31, 2018 | 8.798 | 8.841 | 8.131 | 8.319 | 3,102,055 | -0.67(-7.50%) |
Dec 28, 2018 | 8.689 | 9.168 | 8.675 | 8.994 | 1,278,655 | +0.24(+2.73%) |
Dec 27, 2018 | 8.537 | 8.783 | 8.138 | 8.754 | 1,459,972 | +0.12(+1.43%) |
Dec 26, 2018 | 8.341 | 8.725 | 8.268 | 8.631 | 2,251,296 | +0.36(+4.29%) |
Dec 24, 2018 | 7.985 | 8.515 | 7.985 | 8.276 | 1,090,455 | +0.12(+1.51%) |
Dec 21, 2018 | 9.407 | 9.494 | 8.065 | 8.152 | 2,955,907 | -1.17(-12.53%) |
Dec 20, 2018 | 9.451 | 9.567 | 8.892 | 9.320 | 1,810,187 | -0.18(-1.91%) |
Dec 19, 2018 | 9.719 | 10.10 | 9.320 | 9.501 | 2,060,293 | -0.10(-1.06%) |
Dec 18, 2018 | 10.77 | 10.85 | 9.581 | 9.603 | 2,104,784 | -0.88(-8.44%) |
Dec 17, 2018 | 10.59 | 11.04 | 10.20 | 10.49 | 1,072,076 | -0.26(-2.43%) |
Dec 14, 2018 | 11.03 | 11.17 | 10.61 | 10.75 | 739,838 | -0.13(-1.18%) |
Dec 13, 2018 | 11.17 | 11.17 | 10.83 | 10.88 | 756,717 | -0.26(-2.32%) |
Dec 12, 2018 | 11.26 | 11.51 | 11.13 | 11.14 | 874,544 | +0.06(+0.52%) |
Dec 11, 2018 | 11.35 | 11.47 | 10.87 | 11.08 | 623,869 | -0.06(-0.52%) |
Dec 10, 2018 | 11.29 | 11.42 | 10.64 | 11.14 | 1,100,862 | -0.10(-0.90%) |
Dec 07, 2018 | 12.03 | 12.21 | 11.16 | 11.24 | 1,655,665 | -0.85(-7.01%) |
Dec 06, 2018 | 12.89 | 12.92 | 11.88 | 12.08 | 1,555,102 | -0.95(-7.32%) |
Dec 04, 2018 | 13.61 | 13.97 | 12.98 | 13.04 | 1,643,826 | -0.60(-4.37%) |
Dec 03, 2018 | 13.78 | 14.03 | 13.39 | 13.63 | 1,397,636 | +0.09(+0.64%) |
Nov 30, 2018 | 13.63 | 14.05 | 13.29 | 13.55 | 1,434,900 | -0.10(-0.74%) |
Nov 29, 2018 | 13.76 | 14.00 | 13.55 | 13.65 | 502,181 | -0.07(-0.52%) |
Nov 28, 2018 | 13.15 | 13.77 | 13.03 | 13.72 | 1,203,017 | +0.61(+4.66%) |
Nov 27, 2018 | 12.94 | 13.35 | 12.84 | 13.11 | 535,944 | +0.11(+0.88%) |
Nov 26, 2018 | 12.87 | 13.20 | 12.85 | 13.00 | 748,836 | +0.27(+2.15%) |
Nov 23, 2018 | 12.46 | 13.13 | 12.36 | 12.72 | 386,930 | +0.21(+1.66%) |
Nov 21, 2018 | 12.51 | 12.51 | 12.51 | 0 | +0.33(+2.71%) | |
Nov 20, 2018 | 11.94 | 12.34 | 11.93 | 12.18 | 1,593,308 | -0.02(-0.18%) |
Nov 19, 2018 | 12.08 | 12.38 | 12.00 | 12.21 | 1,027,231 | +0.06(+0.53%) |
Nov 16, 2018 | 12.34 | 12.44 | 12.04 | 12.14 | 1,172,072 | -0.24(-1.97%) |
Nov 15, 2018 | 12.26 | 12.52 | 11.97 | 12.38 | 1,290,123 | -0.04(-0.29%) |
Nov 14, 2018 | 12.89 | 13.00 | 12.38 | 12.42 | 1,082,989 | -0.35(-2.75%) |
Nov 13, 2018 | 12.69 | 13.04 | 12.59 | 12.77 | 781,405 | +0.24(+1.89%) |
Nov 12, 2018 | 12.56 | 12.67 | 12.24 | 12.54 | 1,104,965 | +0.31(+2.53%) |
Nov 09, 2018 | 13.14 | 13.16 | 12.07 | 12.23 | 1,715,139 | -0.92(-6.99%) |
Nov 08, 2018 | 13.02 | 13.55 | 12.93 | 13.15 | 1,249,400 | +0.09(+0.66%) |
Nov 07, 2018 | 12.89 | 13.28 | 12.08 | 13.06 | 3,173,213 | -0.58(-4.26%) |
Nov 06, 2018 | 13.76 | 14.04 | 13.46 | 13.64 | 1,077,138 | -0.09(-0.63%) |
Nov 05, 2018 | 13.60 | 13.99 | 13.49 | 13.73 | 870,604 | +0.06(+0.42%) |
Nov 02, 2018 | 13.58 | 14.02 | 13.45 | 13.67 | 701,711 | +0.21(+1.55%) |