Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.69 | 10.80 | 10.57 | 10.75 | 14,792 | +0.06(+0.53%) |
Jan 30, 2019 | 10.70 | 10.82 | 10.45 | 10.70 | 72,713 | +0.11(+1.06%) |
Jan 29, 2019 | 11.03 | 11.03 | 10.50 | 10.58 | 73,884 | -0.46(-4.15%) |
Jan 28, 2019 | 11.04 | 11.07 | 10.68 | 11.04 | 19,129 | -0.07(-0.61%) |
Jan 25, 2019 | 10.82 | 11.15 | 10.82 | 11.11 | 54,943 | +0.49(+4.65%) |
Jan 24, 2019 | 10.44 | 10.64 | 10.44 | 10.62 | 66,056 | +0.11(+1.08%) |
Jan 23, 2019 | 10.60 | 10.72 | 10.19 | 10.50 | 70,704 | +0.03(+0.32%) |
Jan 22, 2019 | 11.23 | 11.23 | 10.33 | 10.47 | 106,786 | -0.84(-7.43%) |
Jan 18, 2019 | 10.93 | 11.42 | 10.89 | 11.31 | 68,480 | +0.57(+5.26%) |
Jan 17, 2019 | 10.32 | 10.79 | 10.16 | 10.74 | 37,913 | +0.23(+2.22%) |
Jan 16, 2019 | 10.37 | 10.59 | 10.35 | 10.51 | 26,125 | +0.06(+0.61%) |
Jan 15, 2019 | 10.38 | 10.48 | 10.27 | 10.45 | 22,372 | +0.11(+1.06%) |
Jan 14, 2019 | 10.32 | 10.64 | 10.17 | 10.34 | 80,296 | -0.25(-2.38%) |
Jan 11, 2019 | 10.29 | 10.79 | 10.29 | 10.59 | 40,344 | +0.17(+1.59%) |
Jan 10, 2019 | 9.796 | 10.45 | 9.494 | 10.42 | 481,056 | -0.57(-5.17%) |
Jan 09, 2019 | 10.81 | 11.20 | 10.72 | 10.99 | 346,493 | +0.27(+2.51%) |
Jan 08, 2019 | 10.84 | 10.91 | 10.14 | 10.72 | 546,247 | +0.29(+2.80%) |
Jan 07, 2019 | 9.656 | 10.75 | 9.632 | 10.43 | 1,183,884 | +0.92(+9.71%) |
Jan 04, 2019 | 9.076 | 9.698 | 9.076 | 9.509 | 84,405 | +0.75(+8.61%) |
Jan 03, 2019 | 9.065 | 9.088 | 8.537 | 8.756 | 254,435 | -0.38(-4.15%) |
Jan 02, 2019 | 8.240 | 9.310 | 8.127 | 9.134 | 235,372 | +0.41(+4.64%) |
Dec 31, 2018 | 8.854 | 8.854 | 8.533 | 8.729 | 77,769 | +0.12(+1.36%) |
Dec 28, 2018 | 8.703 | 8.970 | 8.439 | 8.613 | 148,904 | +0.19(+2.29%) |
Dec 27, 2018 | 8.272 | 8.451 | 7.607 | 8.420 | 256,901 | -0.16(-1.89%) |
Dec 26, 2018 | 7.634 | 8.589 | 7.408 | 8.582 | 269,267 | +1.28(+17.46%) |
Dec 24, 2018 | 7.167 | 7.626 | 7.111 | 7.306 | 58,208 | -0.06(-0.77%) |
Dec 21, 2018 | 8.104 | 8.522 | 7.348 | 7.363 | 153,361 | -0.74(-9.15%) |
Dec 20, 2018 | 8.469 | 8.522 | 7.725 | 8.104 | 139,011 | -0.49(-5.69%) |
Dec 19, 2018 | 9.304 | 9.331 | 8.460 | 8.594 | 157,614 | -0.39(-4.35%) |
Dec 18, 2018 | 9.022 | 9.251 | 8.883 | 8.985 | 55,661 | +0.16(+1.79%) |
Dec 17, 2018 | 9.131 | 9.568 | 8.672 | 8.826 | 129,163 | -0.67(-7.05%) |
Dec 14, 2018 | 9.677 | 10.08 | 9.395 | 9.496 | 113,758 | -0.32(-3.22%) |
Dec 13, 2018 | 10.65 | 10.65 | 9.752 | 9.812 | 169,510 | -0.87(-8.17%) |
Dec 12, 2018 | 10.72 | 11.02 | 10.57 | 10.69 | 77,887 | +0.26(+2.49%) |
Dec 11, 2018 | 10.86 | 11.12 | 10.15 | 10.43 | 83,346 | -0.15(-1.43%) |
Dec 10, 2018 | 10.60 | 10.70 | 9.993 | 10.58 | 143,622 | +0.15(+1.41%) |
Dec 07, 2018 | 11.68 | 11.79 | 10.33 | 10.43 | 154,956 | -1.35(-11.44%) |
Dec 06, 2018 | 11.44 | 11.78 | 10.96 | 11.78 | 119,659 | -0.20(-1.67%) |
Dec 04, 2018 | 13.25 | 13.41 | 11.73 | 11.98 | 327,720 | -1.48(-11.01%) |
Dec 03, 2018 | 13.54 | 13.54 | 12.96 | 13.46 | 295,198 | +0.47(+3.65%) |
Nov 30, 2018 | 12.74 | 13.00 | 12.74 | 12.98 | 52,360 | +0.01(+0.09%) |
Nov 29, 2018 | 13.26 | 13.33 | 12.79 | 12.97 | 98,103 | -0.25(-1.91%) |
Nov 28, 2018 | 12.63 | 13.22 | 12.13 | 13.22 | 350,977 | +0.66(+5.27%) |
Nov 27, 2018 | 12.32 | 12.59 | 12.21 | 12.56 | 88,030 | +0.10(+0.78%) |
Nov 26, 2018 | 12.36 | 12.49 | 12.05 | 12.46 | 192,754 | +0.69(+5.86%) |
Nov 23, 2018 | 11.66 | 12.02 | 11.66 | 11.77 | 92,761 | +0.10(+0.85%) |
Nov 21, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.58(+5.22%) | |
Nov 20, 2018 | 11.17 | 11.89 | 10.95 | 11.10 | 243,759 | -1.26(-10.23%) |
Nov 19, 2018 | 13.18 | 13.34 | 12.24 | 12.36 | 185,745 | -0.81(-6.14%) |
Nov 16, 2018 | 13.13 | 13.26 | 12.71 | 13.17 | 205,988 | -0.57(-4.14%) |
Nov 15, 2018 | 13.79 | 13.79 | 12.87 | 13.74 | 175,887 | -0.32(-2.30%) |
Nov 14, 2018 | 15.05 | 15.50 | 13.92 | 14.06 | 202,657 | -0.61(-4.13%) |
Nov 13, 2018 | 14.76 | 14.98 | 14.52 | 14.67 | 81,922 | -0.07(-0.46%) |
Nov 12, 2018 | 15.16 | 15.32 | 14.61 | 14.73 | 68,414 | -0.42(-2.76%) |
Nov 09, 2018 | 15.75 | 16.02 | 14.90 | 15.15 | 165,322 | -0.99(-6.15%) |
Nov 08, 2018 | 15.61 | 16.37 | 15.50 | 16.14 | 347,665 | +0.52(+3.31%) |
Nov 07, 2018 | 15.48 | 15.63 | 14.64 | 15.63 | 189,160 | +0.43(+2.81%) |
Nov 06, 2018 | 15.24 | 15.27 | 14.79 | 15.20 | 75,386 | +0.10(+0.67%) |
Nov 05, 2018 | 14.94 | 15.18 | 14.32 | 15.10 | 163,286 | +0.18(+1.24%) |
Nov 02, 2018 | 14.50 | 15.19 | 14.40 | 14.91 | 348,983 | +0.33(+2.27%) |