Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.10 | 14.11 | 12.98 | 13.46 | 1,185,213 | +0.39(+2.98%) |
Jan 30, 2019 | 12.70 | 13.23 | 12.60 | 13.07 | 784,896 | +0.38(+2.99%) |
Jan 29, 2019 | 12.15 | 12.74 | 12.04 | 12.69 | 886,571 | +0.52(+4.27%) |
Jan 28, 2019 | 12.20 | 12.52 | 11.98 | 12.17 | 819,982 | -0.05(-0.41%) |
Jan 25, 2019 | 11.56 | 12.30 | 11.47 | 12.22 | 866,300 | +0.75(+6.54%) |
Jan 24, 2019 | 11.10 | 11.64 | 10.95 | 11.47 | 455,994 | +0.36(+3.24%) |
Jan 23, 2019 | 11.75 | 11.86 | 10.83 | 11.11 | 547,468 | -0.59(-5.04%) |
Jan 22, 2019 | 11.63 | 12.04 | 11.48 | 11.70 | 831,763 | -0.02(-0.17%) |
Jan 18, 2019 | 11.12 | 11.79 | 11.01 | 11.72 | 654,900 | +0.61(+5.49%) |
Jan 17, 2019 | 11.46 | 11.78 | 11.08 | 11.11 | 455,274 | -0.40(-3.48%) |
Jan 16, 2019 | 12.17 | 12.21 | 11.40 | 11.51 | 583,906 | -0.68(-5.58%) |
Jan 15, 2019 | 11.99 | 12.47 | 11.99 | 12.19 | 1,017,872 | -0.15(-1.22%) |
Jan 14, 2019 | 12.26 | 12.58 | 11.96 | 12.34 | 839,644 | -0.03(-0.24%) |
Jan 11, 2019 | 12.06 | 12.44 | 11.94 | 12.37 | 694,300 | +0.17(+1.39%) |
Jan 10, 2019 | 11.70 | 12.24 | 11.31 | 12.20 | 1,269,698 | +0.66(+5.72%) |
Jan 09, 2019 | 10.95 | 11.67 | 10.79 | 11.54 | 784,005 | +0.59(+5.39%) |
Jan 08, 2019 | 10.49 | 11.19 | 10.40 | 10.95 | 1,896,649 | +0.70(+6.83%) |
Jan 07, 2019 | 8.800 | 10.38 | 8.750 | 10.25 | 865,019 | +1.58(+18.22%) |
Jan 04, 2019 | 8.540 | 8.880 | 8.320 | 8.670 | 700,800 | +0.29(+3.46%) |
Jan 03, 2019 | 9.080 | 9.130 | 8.340 | 8.380 | 788,574 | -0.74(-8.11%) |
Jan 02, 2019 | 8.930 | 9.220 | 8.700 | 9.120 | 483,679 | +0.07(+0.77%) |
Dec 31, 2018 | 8.940 | 9.495 | 8.770 | 9.050 | 480,300 | +0.12(+1.34%) |
Dec 28, 2018 | 8.750 | 9.130 | 8.540 | 8.930 | 505,600 | +0.14(+1.59%) |
Dec 27, 2018 | 9.170 | 9.320 | 8.390 | 8.790 | 450,595 | -0.48(-5.18%) |
Dec 26, 2018 | 8.700 | 9.300 | 8.540 | 9.270 | 497,892 | +0.61(+7.04%) |
Dec 24, 2018 | 8.570 | 8.880 | 8.510 | 8.660 | 222,200 | +0.01(+0.12%) |
Dec 21, 2018 | 9.470 | 9.670 | 8.550 | 8.650 | 1,636,700 | -0.75(-7.98%) |
Dec 20, 2018 | 9.460 | 9.790 | 9.140 | 9.400 | 684,243 | -0.09(-0.95%) |
Dec 19, 2018 | 9.530 | 10.28 | 9.280 | 9.490 | 863,629 | -0.01(-0.11%) |
Dec 18, 2018 | 9.730 | 10.00 | 9.300 | 9.500 | 758,118 | -0.18(-1.86%) |
Dec 17, 2018 | 9.700 | 10.00 | 9.520 | 9.680 | 608,715 | -0.05(-0.51%) |
Dec 14, 2018 | 9.920 | 10.05 | 9.720 | 9.730 | 652,400 | -0.25(-2.51%) |
Dec 13, 2018 | 10.04 | 10.34 | 9.840 | 9.980 | 828,451 | -0.04(-0.40%) |
Dec 12, 2018 | 10.02 | 10.25 | 9.670 | 10.02 | 390,668 | +0.14(+1.42%) |
Dec 11, 2018 | 10.08 | 10.23 | 9.560 | 9.880 | 623,230 | -0.07(-0.70%) |
Dec 10, 2018 | 10.40 | 10.66 | 9.850 | 9.950 | 526,370 | -0.49(-4.69%) |
Dec 07, 2018 | 10.70 | 10.88 | 10.38 | 10.44 | 475,500 | -0.25(-2.34%) |
Dec 06, 2018 | 10.07 | 10.76 | 9.920 | 10.69 | 676,951 | +0.46(+4.50%) |
Dec 04, 2018 | 10.78 | 11.09 | 10.19 | 10.23 | 612,800 | -0.65(-5.97%) |
Dec 03, 2018 | 11.37 | 11.37 | 10.61 | 10.88 | 539,827 | -0.18(-1.63%) |
Nov 30, 2018 | 10.74 | 11.08 | 10.53 | 11.06 | 662,600 | +0.29(+2.69%) |
Nov 29, 2018 | 10.92 | 11.17 | 10.55 | 10.77 | 552,882 | -0.23(-2.09%) |
Nov 28, 2018 | 10.96 | 11.45 | 10.66 | 11.00 | 718,777 | +0.10(+0.92%) |
Nov 27, 2018 | 11.53 | 11.53 | 10.81 | 10.90 | 461,358 | -0.67(-5.79%) |
Nov 26, 2018 | 11.96 | 11.96 | 11.00 | 11.57 | 552,264 | -0.21(-1.78%) |
Nov 23, 2018 | 12.05 | 12.31 | 11.54 | 11.78 | 204,800 | -0.38(-3.13%) |
Nov 21, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.55(+4.74%) | |
Nov 20, 2018 | 11.36 | 11.85 | 11.28 | 11.61 | 358,490 | -0.01(-0.09%) |
Nov 19, 2018 | 12.19 | 12.38 | 11.49 | 11.62 | 473,461 | -0.65(-5.30%) |
Nov 16, 2018 | 11.78 | 12.44 | 11.54 | 12.27 | 707,900 | +0.19(+1.57%) |
Nov 15, 2018 | 11.00 | 12.12 | 11.00 | 12.08 | 432,187 | +1.12(+10.22%) |
Nov 14, 2018 | 11.23 | 11.73 | 10.94 | 10.96 | 966,610 | -0.18(-1.62%) |
Nov 13, 2018 | 10.98 | 11.33 | 10.78 | 11.14 | 902,062 | +0.20(+1.78%) |
Nov 12, 2018 | 9.920 | 10.98 | 9.510 | 10.95 | 1,100,633 | +0.89(+8.85%) |
Nov 09, 2018 | 11.14 | 11.44 | 10.01 | 10.05 | 2,369,600 | -1.88(-15.72%) |
Nov 08, 2018 | 12.45 | 12.49 | 11.69 | 11.93 | 1,100,313 | -0.55(-4.41%) |
Nov 07, 2018 | 11.97 | 12.48 | 11.57 | 12.48 | 746,315 | +0.55(+4.61%) |
Nov 06, 2018 | 11.70 | 12.24 | 11.69 | 11.93 | 1,668,356 | +0.61(+5.39%) |
Nov 05, 2018 | 12.60 | 12.78 | 11.04 | 11.32 | 1,258,966 | -0.98(-7.97%) |
Nov 02, 2018 | 11.80 | 13.21 | 10.98 | 12.30 | 4,165,600 | +0.70(+6.03%) |