Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.400 | 9.900 | 9.400 | 9.400 | 20,214 | -0.00(-0.01%) |
Jan 30, 2019 | 9.368 | 9.548 | 9.265 | 9.401 | 9,359 | +0.00(+0.01%) |
Jan 29, 2019 | 9.560 | 9.800 | 9.251 | 9.400 | 7,744 | -0.30(-3.05%) |
Jan 28, 2019 | 9.795 | 9.900 | 9.502 | 9.696 | 11,051 | -0.10(-1.06%) |
Jan 25, 2019 | 9.300 | 10.00 | 9.300 | 9.800 | 11,880 | +0.40(+4.26%) |
Jan 24, 2019 | 9.600 | 10.00 | 9.300 | 9.400 | 18,501 | -0.20(-2.03%) |
Jan 23, 2019 | 10.30 | 10.30 | 9.100 | 9.595 | 34,575 | -0.80(-7.74%) |
Jan 22, 2019 | 10.90 | 10.98 | 9.900 | 10.40 | 25,793 | -0.70(-6.31%) |
Jan 18, 2019 | 11.00 | 11.20 | 10.20 | 11.10 | 43,770 | +0.30(+2.78%) |
Jan 17, 2019 | 11.60 | 11.70 | 10.50 | 10.80 | 65,288 | -0.60(-5.26%) |
Jan 16, 2019 | 11.70 | 11.90 | 10.90 | 11.40 | 77,351 | -0.10(-0.87%) |
Jan 15, 2019 | 11.70 | 12.50 | 11.40 | 11.50 | 152,656 | +0.10(+0.88%) |
Jan 14, 2019 | 11.10 | 11.80 | 11.00 | 11.40 | 47,675 | +0.10(+0.88%) |
Jan 11, 2019 | 10.60 | 11.60 | 10.10 | 11.30 | 9,970 | +0.30(+2.73%) |
Jan 10, 2019 | 12.00 | 12.00 | 10.80 | 11.00 | 26,276 | -1.40(-11.29%) |
Jan 09, 2019 | 12.20 | 12.80 | 11.50 | 12.40 | 127,351 | +0.20(+1.64%) |
Jan 08, 2019 | 12.90 | 13.40 | 12.10 | 12.20 | 5,700 | -0.60(-4.69%) |
Jan 07, 2019 | 13.70 | 13.70 | 12.10 | 12.80 | 14,305 | -0.20(-1.54%) |
Jan 04, 2019 | 11.90 | 13.50 | 11.90 | 13.00 | 64,220 | +1.30(+11.11%) |
Jan 03, 2019 | 11.40 | 12.20 | 10.80 | 11.70 | 7,194 | +0.60(+5.41%) |
Jan 02, 2019 | 9.400 | 11.10 | 9.200 | 11.10 | 6,849 | +1.80(+19.35%) |
Dec 31, 2018 | 11.00 | 11.60 | 8.900 | 9.300 | 17,320 | -1.70(-15.45%) |
Dec 28, 2018 | 10.20 | 12.00 | 10.00 | 11.00 | 12,780 | +0.20(+1.85%) |
Dec 27, 2018 | 9.100 | 10.80 | 9.100 | 10.80 | 10,902 | +0.40(+3.85%) |
Dec 26, 2018 | 8.725 | 12.00 | 8.203 | 10.40 | 18,049 | +2.05(+24.55%) |
Dec 24, 2018 | 9.000 | 9.000 | 8.000 | 8.350 | 6,450 | -0.45(-5.11%) |
Dec 21, 2018 | 9.300 | 9.900 | 8.500 | 8.800 | 4,640 | -0.30(-3.30%) |
Dec 20, 2018 | 9.400 | 9.500 | 9.000 | 9.100 | 5,882 | -0.36(-3.81%) |
Dec 19, 2018 | 10.20 | 10.90 | 8.612 | 9.460 | 10,445 | -0.94(-9.04%) |
Dec 18, 2018 | 13.70 | 13.70 | 10.30 | 10.40 | 20,448 | -3.30(-24.09%) |
Dec 17, 2018 | 14.10 | 14.30 | 12.90 | 13.70 | 6,077 | -0.50(-3.52%) |
Dec 14, 2018 | 13.80 | 14.80 | 13.10 | 14.20 | 5,100 | +0.00(+0.00%) |
Dec 13, 2018 | 14.50 | 15.30 | 12.50 | 14.20 | 10,363 | -1.00(-6.58%) |
Dec 12, 2018 | 15.50 | 15.70 | 15.00 | 15.20 | 6,103 | -0.40(-2.56%) |
Dec 11, 2018 | 15.23 | 16.50 | 14.93 | 15.60 | 16,271 | +0.90(+6.12%) |
Dec 10, 2018 | 15.30 | 15.50 | 14.50 | 14.70 | 4,693 | -0.70(-4.55%) |
Dec 07, 2018 | 15.20 | 16.50 | 14.90 | 15.40 | 5,150 | +0.10(+0.65%) |
Dec 06, 2018 | 15.70 | 15.80 | 14.90 | 15.30 | 6,175 | -0.80(-4.97%) |
Dec 04, 2018 | 16.00 | 16.80 | 14.60 | 16.10 | 10,590 | +0.00(+0.00%) |
Dec 03, 2018 | 16.20 | 16.70 | 15.90 | 16.10 | 5,534 | +0.00(+0.00%) |
Nov 30, 2018 | 16.50 | 17.30 | 15.90 | 16.10 | 9,020 | -0.40(-2.42%) |
Nov 29, 2018 | 15.70 | 17.30 | 15.01 | 16.50 | 5,977 | +0.60(+3.77%) |
Nov 28, 2018 | 15.00 | 16.80 | 14.90 | 15.90 | 12,915 | +0.90(+6.00%) |
Nov 27, 2018 | 15.10 | 18.60 | 14.30 | 15.00 | 72,545 | -0.30(-1.96%) |
Nov 26, 2018 | 15.10 | 15.70 | 14.88 | 15.30 | 15,980 | +0.40(+2.68%) |
Nov 23, 2018 | 14.00 | 15.70 | 13.60 | 14.90 | 11,510 | +0.26(+1.79%) |
Nov 21, 2018 | 14.64 | 14.64 | 14.64 | 0 | +1.04(+7.63%) | |
Nov 20, 2018 | 14.90 | 14.90 | 13.60 | 13.60 | 26,365 | -0.40(-2.86%) |
Nov 19, 2018 | 15.10 | 15.56 | 13.60 | 14.00 | 18,791 | -0.40(-2.78%) |
Nov 16, 2018 | 13.40 | 14.50 | 13.25 | 14.40 | 44,880 | +1.20(+9.09%) |
Nov 15, 2018 | 12.80 | 14.40 | 12.50 | 13.20 | 30,857 | +0.80(+6.45%) |
Nov 14, 2018 | 15.70 | 15.70 | 10.40 | 12.40 | 22,076 | -2.10(-14.48%) |
Nov 13, 2018 | 15.10 | 15.65 | 14.40 | 14.50 | 8,433 | -0.50(-3.33%) |
Nov 12, 2018 | 16.30 | 17.40 | 14.40 | 15.00 | 47,037 | -1.50(-9.09%) |
Nov 09, 2018 | 17.10 | 17.30 | 15.70 | 16.50 | 15,450 | -1.20(-6.78%) |
Nov 08, 2018 | 18.00 | 18.00 | 17.20 | 17.70 | 14,727 | -0.10(-0.56%) |
Nov 07, 2018 | 19.60 | 19.60 | 17.70 | 17.80 | 48,073 | -2.20(-11.00%) |
Nov 06, 2018 | 21.30 | 22.40 | 19.00 | 20.00 | 257,274 | +1.20(+6.38%) |
Nov 05, 2018 | 19.00 | 19.10 | 17.70 | 18.80 | 11,174 | +0.10(+0.53%) |
Nov 02, 2018 | 18.90 | 19.50 | 18.40 | 18.70 | 16,400 | -0.20(-1.06%) |