Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.52 | 11.60 | 11.41 | 11.48 | 502,587 | -0.03(-0.26%) |
Jan 30, 2019 | 11.35 | 11.54 | 11.10 | 11.51 | 731,523 | +0.30(+2.68%) |
Jan 29, 2019 | 11.23 | 11.33 | 11.16 | 11.21 | 675,477 | +0.02(+0.18%) |
Jan 28, 2019 | 11.13 | 11.28 | 11.02 | 11.19 | 802,011 | -0.04(-0.36%) |
Jan 25, 2019 | 10.98 | 11.34 | 10.98 | 11.23 | 598,200 | +0.29(+2.65%) |
Jan 24, 2019 | 10.60 | 11.05 | 10.60 | 10.94 | 644,098 | +0.38(+3.60%) |
Jan 23, 2019 | 10.71 | 10.80 | 10.50 | 10.56 | 564,526 | -0.07(-0.66%) |
Jan 22, 2019 | 10.80 | 10.80 | 10.53 | 10.63 | 623,626 | -0.20(-1.85%) |
Jan 18, 2019 | 10.69 | 10.88 | 10.54 | 10.83 | 959,300 | +0.20(+1.88%) |
Jan 17, 2019 | 10.67 | 10.71 | 10.50 | 10.63 | 746,688 | -0.11(-1.02%) |
Jan 16, 2019 | 10.60 | 10.76 | 10.48 | 10.74 | 937,970 | +0.14(+1.32%) |
Jan 15, 2019 | 10.76 | 11.12 | 10.51 | 10.60 | 1,672,585 | +0.04(+0.38%) |
Jan 14, 2019 | 10.40 | 10.64 | 10.32 | 10.56 | 1,433,410 | +0.10(+0.96%) |
Jan 11, 2019 | 10.34 | 10.55 | 10.34 | 10.46 | 666,000 | +0.06(+0.58%) |
Jan 10, 2019 | 10.18 | 10.41 | 10.15 | 10.40 | 711,369 | +0.20(+1.96%) |
Jan 09, 2019 | 10.06 | 10.32 | 10.06 | 10.20 | 1,666,816 | +0.24(+2.41%) |
Jan 08, 2019 | 9.920 | 9.980 | 9.760 | 9.960 | 973,386 | +0.11(+1.12%) |
Jan 07, 2019 | 9.600 | 9.900 | 9.560 | 9.850 | 833,874 | +0.29(+3.03%) |
Jan 04, 2019 | 9.160 | 9.640 | 9.160 | 9.560 | 834,400 | +0.52(+5.75%) |
Jan 03, 2019 | 9.630 | 9.630 | 9.010 | 9.040 | 1,501,061 | -0.75(-7.66%) |
Jan 02, 2019 | 9.560 | 10.00 | 9.480 | 9.790 | 720,829 | +0.06(+0.62%) |
Dec 31, 2018 | 9.690 | 9.740 | 9.400 | 9.730 | 694,600 | +0.09(+0.93%) |
Dec 28, 2018 | 9.570 | 9.810 | 9.490 | 9.640 | 695,200 | +0.08(+0.84%) |
Dec 27, 2018 | 9.410 | 9.640 | 9.250 | 9.560 | 837,431 | +0.04(+0.42%) |
Dec 26, 2018 | 9.250 | 9.530 | 8.970 | 9.520 | 474,320 | +0.32(+3.48%) |
Dec 24, 2018 | 9.160 | 9.390 | 9.090 | 9.200 | 404,200 | -0.08(-0.86%) |
Dec 21, 2018 | 9.580 | 9.600 | 9.080 | 9.280 | 3,661,900 | -0.19(-2.01%) |
Dec 20, 2018 | 9.330 | 9.670 | 9.330 | 9.470 | 718,476 | +0.08(+0.85%) |
Dec 19, 2018 | 9.660 | 9.789 | 9.330 | 9.390 | 1,384,360 | -0.33(-3.40%) |
Dec 18, 2018 | 9.670 | 9.850 | 9.570 | 9.720 | 1,097,414 | +0.18(+1.89%) |
Dec 17, 2018 | 9.750 | 10.05 | 9.540 | 9.540 | 1,748,492 | -0.24(-2.45%) |
Dec 14, 2018 | 9.800 | 10.01 | 9.720 | 9.780 | 791,300 | -0.17(-1.71%) |
Dec 13, 2018 | 10.25 | 10.32 | 9.950 | 9.950 | 1,212,138 | -0.24(-2.36%) |
Dec 12, 2018 | 10.36 | 10.49 | 10.19 | 10.19 | 1,521,353 | -0.01(-0.10%) |
Dec 11, 2018 | 10.46 | 10.56 | 10.16 | 10.20 | 998,644 | -0.14(-1.35%) |
Dec 10, 2018 | 10.38 | 10.49 | 10.24 | 10.34 | 1,219,699 | -0.10(-0.96%) |
Dec 07, 2018 | 10.79 | 10.95 | 10.35 | 10.44 | 933,200 | -0.37(-3.42%) |
Dec 06, 2018 | 11.05 | 11.24 | 10.67 | 10.81 | 1,278,811 | -0.39(-3.48%) |
Dec 04, 2018 | 11.75 | 11.85 | 11.15 | 11.20 | 1,112,500 | -0.59(-5.00%) |
Dec 03, 2018 | 12.12 | 12.13 | 11.63 | 11.79 | 899,796 | -0.10(-0.84%) |
Nov 30, 2018 | 11.72 | 11.96 | 11.52 | 11.89 | 771,600 | +0.15(+1.28%) |
Nov 29, 2018 | 11.87 | 11.90 | 11.48 | 11.74 | 739,232 | -0.13(-1.10%) |
Nov 28, 2018 | 11.82 | 11.89 | 11.40 | 11.87 | 991,222 | +0.12(+1.02%) |
Nov 27, 2018 | 11.82 | 11.90 | 11.69 | 11.75 | 499,628 | -0.19(-1.59%) |
Nov 26, 2018 | 12.03 | 12.05 | 11.73 | 11.94 | 782,180 | +0.03(+0.25%) |
Nov 23, 2018 | 11.80 | 11.96 | 11.76 | 11.91 | 339,800 | +0.07(+0.59%) |
Nov 21, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.04(-0.34%) | |
Nov 20, 2018 | 11.82 | 12.21 | 11.63 | 11.88 | 1,343,269 | -0.12(-1.00%) |
Nov 19, 2018 | 12.34 | 12.49 | 11.98 | 12.00 | 1,308,169 | -0.17(-1.40%) |
Nov 16, 2018 | 11.88 | 12.24 | 11.75 | 12.17 | 862,000 | +0.23(+1.93%) |
Nov 15, 2018 | 11.73 | 12.06 | 11.58 | 11.94 | 854,695 | +0.24(+2.05%) |
Nov 14, 2018 | 11.95 | 12.17 | 11.59 | 11.70 | 711,441 | -0.19(-1.60%) |
Nov 13, 2018 | 11.97 | 12.41 | 11.89 | 11.89 | 926,541 | -0.08(-0.67%) |
Nov 12, 2018 | 12.00 | 12.21 | 11.79 | 11.97 | 800,562 | -0.20(-1.64%) |
Nov 09, 2018 | 12.34 | 12.36 | 11.87 | 12.17 | 954,800 | -0.27(-2.17%) |
Nov 08, 2018 | 12.73 | 12.81 | 12.40 | 12.44 | 1,345,160 | -0.31(-2.43%) |
Nov 07, 2018 | 12.66 | 12.76 | 12.12 | 12.75 | 876,975 | +0.14(+1.11%) |
Nov 06, 2018 | 12.58 | 12.78 | 12.46 | 12.61 | 703,312 | +0.01(+0.08%) |
Nov 05, 2018 | 12.89 | 13.00 | 12.44 | 12.60 | 1,133,903 | -0.32(-2.48%) |
Nov 02, 2018 | 12.86 | 13.15 | 12.57 | 12.92 | 1,393,200 | +0.18(+1.41%) |