Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.25 | 10.59 | 10.13 | 10.47 | 350,158 | +0.21(+2.05%) |
Jan 30, 2019 | 9.990 | 10.31 | 9.880 | 10.26 | 376,932 | +0.30(+3.01%) |
Jan 29, 2019 | 10.16 | 10.18 | 9.930 | 9.960 | 295,573 | -0.21(-2.06%) |
Jan 28, 2019 | 10.17 | 10.29 | 10.07 | 10.17 | 327,369 | -0.13(-1.26%) |
Jan 25, 2019 | 10.48 | 10.64 | 10.24 | 10.30 | 241,400 | -0.15(-1.44%) |
Jan 24, 2019 | 10.55 | 10.61 | 10.26 | 10.45 | 402,960 | -0.09(-0.85%) |
Jan 23, 2019 | 10.41 | 10.56 | 10.35 | 10.54 | 465,235 | +0.21(+2.03%) |
Jan 22, 2019 | 10.27 | 10.50 | 10.13 | 10.33 | 355,369 | +0.06(+0.58%) |
Jan 18, 2019 | 10.22 | 10.38 | 10.01 | 10.27 | 581,000 | +0.05(+0.49%) |
Jan 17, 2019 | 10.00 | 10.28 | 9.980 | 10.22 | 396,729 | +0.12(+1.19%) |
Jan 16, 2019 | 10.15 | 10.29 | 10.02 | 10.10 | 1,544,349 | -0.08(-0.79%) |
Jan 15, 2019 | 10.09 | 10.41 | 10.00 | 10.18 | 453,935 | +0.15(+1.50%) |
Jan 14, 2019 | 10.22 | 10.27 | 10.00 | 10.03 | 575,041 | -0.21(-2.05%) |
Jan 11, 2019 | 10.22 | 10.29 | 10.05 | 10.24 | 650,600 | -0.04(-0.39%) |
Jan 10, 2019 | 10.31 | 10.49 | 10.21 | 10.28 | 558,067 | -0.09(-0.87%) |
Jan 09, 2019 | 10.49 | 10.51 | 10.25 | 10.37 | 642,366 | -0.10(-0.96%) |
Jan 08, 2019 | 10.02 | 10.49 | 9.890 | 10.47 | 760,902 | +0.55(+5.54%) |
Jan 07, 2019 | 9.750 | 10.14 | 9.680 | 9.920 | 1,058,693 | +0.17(+1.74%) |
Jan 04, 2019 | 9.350 | 9.750 | 9.240 | 9.750 | 1,283,800 | +0.55(+5.98%) |
Jan 03, 2019 | 9.210 | 9.540 | 9.080 | 9.200 | 820,614 | -0.12(-1.29%) |
Jan 02, 2019 | 8.750 | 9.320 | 8.380 | 9.320 | 854,633 | +0.46(+5.19%) |
Dec 31, 2018 | 8.930 | 9.150 | 8.660 | 8.860 | 928,800 | -0.06(-0.67%) |
Dec 28, 2018 | 8.820 | 9.010 | 8.820 | 8.920 | 452,900 | +0.11(+1.25%) |
Dec 27, 2018 | 8.630 | 8.990 | 8.580 | 8.810 | 756,084 | +0.10(+1.15%) |
Dec 26, 2018 | 8.470 | 8.710 | 8.370 | 8.710 | 929,465 | +0.31(+3.69%) |
Dec 24, 2018 | 8.450 | 8.670 | 8.330 | 8.400 | 197,200 | -0.07(-0.83%) |
Dec 21, 2018 | 8.820 | 8.950 | 8.430 | 8.470 | 994,300 | -0.33(-3.75%) |
Dec 20, 2018 | 8.810 | 9.030 | 8.610 | 8.800 | 578,549 | -0.11(-1.23%) |
Dec 19, 2018 | 9.300 | 9.390 | 8.780 | 8.910 | 389,734 | -0.36(-3.88%) |
Dec 18, 2018 | 9.400 | 9.490 | 9.200 | 9.270 | 431,451 | -0.05(-0.54%) |
Dec 17, 2018 | 9.410 | 9.560 | 9.160 | 9.320 | 686,888 | -0.13(-1.38%) |
Dec 14, 2018 | 9.470 | 9.630 | 9.270 | 9.450 | 857,000 | -0.09(-0.94%) |
Dec 13, 2018 | 9.460 | 9.565 | 9.110 | 9.540 | 436,240 | +0.09(+0.95%) |
Dec 12, 2018 | 9.430 | 9.760 | 9.420 | 9.450 | 548,433 | +0.13(+1.39%) |
Dec 11, 2018 | 9.400 | 9.550 | 9.110 | 9.320 | 394,546 | +0.00(+0.00%) |
Dec 10, 2018 | 9.340 | 9.470 | 9.200 | 9.320 | 397,715 | -0.01(-0.11%) |
Dec 07, 2018 | 9.590 | 9.660 | 9.200 | 9.330 | 677,800 | -0.28(-2.91%) |
Dec 06, 2018 | 9.470 | 9.760 | 9.340 | 9.610 | 1,005,628 | +0.08(+0.84%) |
Dec 04, 2018 | 9.780 | 9.840 | 9.460 | 9.530 | 1,399,300 | -0.22(-2.26%) |
Dec 03, 2018 | 9.970 | 10.04 | 9.700 | 9.750 | 916,316 | -0.20(-2.01%) |
Nov 30, 2018 | 9.700 | 9.980 | 9.580 | 9.950 | 1,212,700 | +0.17(+1.74%) |
Nov 29, 2018 | 9.440 | 9.780 | 9.360 | 9.780 | 753,846 | +0.27(+2.84%) |
Nov 28, 2018 | 9.500 | 9.570 | 9.270 | 9.510 | 786,132 | +0.16(+1.71%) |
Nov 27, 2018 | 9.050 | 9.440 | 8.980 | 9.350 | 566,739 | +0.24(+2.63%) |
Nov 26, 2018 | 8.860 | 9.170 | 8.750 | 9.110 | 690,976 | +0.30(+3.41%) |
Nov 23, 2018 | 8.790 | 8.920 | 8.740 | 8.810 | 140,400 | -0.02(-0.23%) |
Nov 21, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.17(+1.96%) | |
Nov 20, 2018 | 8.500 | 8.680 | 8.332 | 8.660 | 587,753 | +0.06(+0.70%) |
Nov 19, 2018 | 8.840 | 8.990 | 8.570 | 8.600 | 489,032 | -0.24(-2.71%) |
Nov 16, 2018 | 8.780 | 8.960 | 8.640 | 8.840 | 562,600 | -0.11(-1.23%) |
Nov 15, 2018 | 8.770 | 8.970 | 8.350 | 8.950 | 583,728 | +0.11(+1.24%) |
Nov 14, 2018 | 8.700 | 8.891 | 8.510 | 8.840 | 742,086 | +0.19(+2.20%) |
Nov 13, 2018 | 8.620 | 9.025 | 8.540 | 8.650 | 934,216 | +0.11(+1.29%) |
Nov 12, 2018 | 8.320 | 8.680 | 8.080 | 8.540 | 889,422 | +0.21(+2.52%) |
Nov 09, 2018 | 8.470 | 8.830 | 8.250 | 8.330 | 1,103,100 | -0.14(-1.65%) |
Nov 08, 2018 | 7.520 | 9.230 | 7.480 | 8.470 | 2,337,882 | +1.56(+22.58%) |
Nov 07, 2018 | 6.900 | 6.980 | 6.750 | 6.910 | 593,757 | +0.01(+0.14%) |
Nov 06, 2018 | 6.920 | 6.980 | 6.800 | 6.900 | 282,363 | -0.05(-0.72%) |
Nov 05, 2018 | 6.990 | 7.070 | 6.840 | 6.950 | 290,767 | +0.01(+0.14%) |
Nov 02, 2018 | 6.890 | 7.090 | 6.890 | 6.940 | 367,200 | +0.08(+1.17%) |