Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.20 | 10.30 | 9.481 | 9.667 | 42,713 | -0.93(-8.80%) |
Jan 30, 2019 | 11.00 | 11.10 | 9.300 | 10.60 | 62,012 | -0.80(-7.02%) |
Jan 29, 2019 | 12.30 | 12.40 | 11.10 | 11.40 | 20,461 | -1.10(-8.80%) |
Jan 28, 2019 | 13.00 | 13.20 | 12.50 | 12.50 | 5,118 | +0.00(+0.00%) |
Jan 25, 2019 | 12.40 | 13.00 | 12.40 | 12.50 | 4,520 | -0.10(-0.79%) |
Jan 24, 2019 | 12.40 | 12.86 | 12.40 | 12.60 | 3,306 | -0.17(-1.35%) |
Jan 23, 2019 | 12.40 | 12.90 | 12.40 | 12.77 | 3,003 | +0.37(+3.00%) |
Jan 22, 2019 | 13.20 | 13.40 | 12.40 | 12.40 | 5,572 | -1.00(-7.46%) |
Jan 18, 2019 | 13.00 | 13.80 | 12.50 | 13.40 | 3,370 | +0.50(+3.88%) |
Jan 17, 2019 | 12.70 | 13.00 | 12.40 | 12.90 | 7,429 | +0.10(+0.78%) |
Jan 16, 2019 | 12.90 | 13.10 | 12.40 | 12.80 | 3,014 | +0.10(+0.79%) |
Jan 15, 2019 | 12.60 | 13.00 | 12.10 | 12.70 | 12,570 | +0.20(+1.60%) |
Jan 14, 2019 | 13.00 | 13.30 | 12.20 | 12.50 | 9,328 | +0.30(+2.46%) |
Jan 11, 2019 | 12.70 | 12.70 | 12.20 | 12.20 | 1,630 | -0.50(-3.94%) |
Jan 10, 2019 | 12.50 | 12.70 | 11.90 | 12.70 | 2,235 | +0.40(+3.25%) |
Jan 09, 2019 | 12.20 | 12.60 | 12.00 | 12.30 | 2,982 | +0.30(+2.50%) |
Jan 08, 2019 | 12.10 | 12.40 | 12.00 | 12.00 | 4,783 | -0.10(-0.83%) |
Jan 07, 2019 | 12.90 | 12.90 | 12.00 | 12.10 | 6,424 | -0.50(-3.97%) |
Jan 04, 2019 | 11.80 | 12.90 | 11.80 | 12.60 | 4,110 | +0.80(+6.78%) |
Jan 03, 2019 | 12.30 | 12.30 | 11.80 | 11.80 | 3,152 | -0.50(-4.07%) |
Jan 02, 2019 | 11.20 | 12.40 | 10.80 | 12.30 | 14,072 | +1.20(+10.81%) |
Dec 31, 2018 | 11.50 | 14.50 | 9.800 | 11.10 | 57,380 | +0.90(+8.82%) |
Dec 28, 2018 | 9.600 | 10.50 | 9.600 | 10.20 | 9,840 | +0.28(+2.78%) |
Dec 27, 2018 | 10.40 | 10.70 | 9.500 | 9.924 | 8,232 | -0.08(-0.76%) |
Dec 26, 2018 | 10.20 | 10.40 | 9.500 | 10.00 | 11,394 | +0.50(+5.26%) |
Dec 24, 2018 | 11.10 | 11.10 | 9.400 | 9.500 | 15,850 | -0.50(-5.00%) |
Dec 21, 2018 | 10.80 | 11.10 | 9.900 | 10.00 | 13,080 | -1.20(-10.71%) |
Dec 20, 2018 | 11.60 | 11.78 | 10.60 | 11.20 | 11,067 | -0.30(-2.61%) |
Dec 19, 2018 | 11.80 | 12.00 | 11.20 | 11.50 | 8,819 | +0.05(+0.47%) |
Dec 18, 2018 | 11.80 | 12.44 | 11.35 | 11.45 | 8,007 | -0.20(-1.75%) |
Dec 17, 2018 | 12.60 | 13.40 | 11.19 | 11.65 | 18,524 | -0.85(-6.80%) |
Dec 14, 2018 | 15.80 | 15.80 | 12.30 | 12.50 | 10,610 | -0.50(-3.85%) |
Dec 13, 2018 | 13.40 | 13.40 | 12.40 | 13.00 | 7,028 | +0.00(+0.00%) |
Dec 12, 2018 | 13.00 | 13.50 | 12.50 | 13.00 | 8,844 | +0.00(+0.00%) |
Dec 11, 2018 | 13.70 | 13.95 | 12.70 | 13.00 | 8,342 | -0.50(-3.70%) |
Dec 10, 2018 | 14.30 | 14.40 | 13.00 | 13.50 | 12,558 | -0.80(-5.59%) |
Dec 07, 2018 | 15.20 | 15.20 | 14.10 | 14.30 | 7,250 | -0.70(-4.67%) |
Dec 06, 2018 | 14.60 | 15.00 | 14.00 | 15.00 | 5,399 | +0.00(+0.00%) |
Dec 04, 2018 | 16.30 | 16.30 | 14.50 | 15.00 | 13,700 | -1.20(-7.41%) |
Dec 03, 2018 | 16.70 | 17.00 | 15.90 | 16.20 | 5,608 | -0.40(-2.41%) |
Nov 30, 2018 | 17.00 | 17.00 | 16.30 | 16.60 | 1,320 | +0.20(+1.22%) |
Nov 29, 2018 | 16.20 | 17.10 | 16.00 | 16.40 | 8,439 | +0.00(+0.00%) |
Nov 28, 2018 | 15.80 | 17.02 | 15.40 | 16.40 | 5,198 | +0.18(+1.11%) |
Nov 27, 2018 | 17.00 | 17.00 | 16.00 | 16.22 | 5,552 | -0.28(-1.70%) |
Nov 26, 2018 | 17.70 | 17.70 | 16.49 | 16.50 | 12,607 | -1.00(-5.71%) |
Nov 23, 2018 | 17.00 | 18.10 | 17.00 | 17.50 | 7,690 | -1.40(-7.41%) |
Nov 21, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.70(+3.85%) | |
Nov 20, 2018 | 18.70 | 18.70 | 17.70 | 18.20 | 3,707 | -0.80(-4.21%) |
Nov 19, 2018 | 19.20 | 19.30 | 17.80 | 19.00 | 5,919 | +0.10(+0.53%) |
Nov 16, 2018 | 19.40 | 19.60 | 18.20 | 18.90 | 5,180 | +0.00(+0.01%) |
Nov 15, 2018 | 19.00 | 20.00 | 18.40 | 18.90 | 9,264 | -1.50(-7.36%) |
Nov 14, 2018 | 20.50 | 20.90 | 19.49 | 20.40 | 4,955 | -0.10(-0.49%) |
Nov 13, 2018 | 21.20 | 21.20 | 20.30 | 20.50 | 4,322 | +0.20(+0.99%) |
Nov 12, 2018 | 21.30 | 21.30 | 18.70 | 20.30 | 7,405 | -1.00(-4.69%) |
Nov 09, 2018 | 21.50 | 21.50 | 20.50 | 21.30 | 6,420 | +0.00(+0.00%) |
Nov 08, 2018 | 20.60 | 21.30 | 19.70 | 21.30 | 10,410 | +1.03(+5.09%) |
Nov 07, 2018 | 20.10 | 20.60 | 19.70 | 20.27 | 43,867 | +2.57(+14.51%) |
Nov 06, 2018 | 17.10 | 17.95 | 17.10 | 17.70 | 3,305 | +0.20(+1.14%) |
Nov 05, 2018 | 17.80 | 18.20 | 17.38 | 17.50 | 12,110 | -0.50(-2.78%) |
Nov 02, 2018 | 18.10 | 18.10 | 17.20 | 18.00 | 5,920 | -0.20(-1.10%) |