Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.31 | 10.46 | 10.12 | 10.25 | 786,357 | -0.02(-0.19%) |
Jan 30, 2019 | 10.13 | 10.30 | 9.850 | 10.27 | 658,438 | +0.27(+2.70%) |
Jan 29, 2019 | 10.15 | 10.15 | 9.900 | 10.00 | 501,347 | -0.06(-0.60%) |
Jan 28, 2019 | 10.30 | 10.36 | 9.970 | 10.06 | 349,116 | -0.26(-2.52%) |
Jan 25, 2019 | 10.51 | 10.63 | 10.30 | 10.32 | 958,500 | -0.07(-0.67%) |
Jan 24, 2019 | 10.01 | 10.53 | 10.01 | 10.39 | 774,876 | +0.32(+3.18%) |
Jan 23, 2019 | 10.29 | 10.40 | 9.930 | 10.07 | 642,690 | -0.14(-1.37%) |
Jan 22, 2019 | 10.45 | 10.45 | 9.960 | 10.21 | 784,028 | -0.37(-3.50%) |
Jan 18, 2019 | 10.08 | 10.81 | 10.08 | 10.58 | 1,126,500 | +0.51(+5.06%) |
Jan 17, 2019 | 10.12 | 10.26 | 9.960 | 10.07 | 552,225 | -0.10(-0.98%) |
Jan 16, 2019 | 10.18 | 10.37 | 10.06 | 10.17 | 738,012 | +0.03(+0.30%) |
Jan 15, 2019 | 10.02 | 10.29 | 9.830 | 10.14 | 964,028 | +0.12(+1.20%) |
Jan 14, 2019 | 9.840 | 10.21 | 9.800 | 10.02 | 409,319 | +0.03(+0.30%) |
Jan 11, 2019 | 10.23 | 10.32 | 9.780 | 9.990 | 1,136,700 | -0.32(-3.10%) |
Jan 10, 2019 | 10.49 | 10.49 | 10.08 | 10.31 | 992,378 | -0.32(-3.01%) |
Jan 09, 2019 | 10.66 | 11.24 | 10.49 | 10.63 | 1,085,512 | +0.39(+3.81%) |
Jan 08, 2019 | 10.63 | 10.66 | 10.13 | 10.24 | 874,701 | -0.29(-2.75%) |
Jan 07, 2019 | 9.900 | 10.57 | 9.720 | 10.53 | 524,714 | +0.58(+5.83%) |
Jan 04, 2019 | 9.540 | 10.12 | 9.540 | 9.950 | 755,900 | +0.46(+4.85%) |
Jan 03, 2019 | 9.550 | 9.830 | 9.430 | 9.490 | 768,963 | -0.11(-1.15%) |
Jan 02, 2019 | 9.220 | 10.01 | 9.000 | 9.600 | 708,614 | +0.18(+1.91%) |
Dec 31, 2018 | 9.430 | 9.500 | 8.960 | 9.420 | 488,300 | +0.03(+0.32%) |
Dec 28, 2018 | 8.690 | 9.520 | 8.650 | 9.390 | 1,729,300 | +0.74(+8.55%) |
Dec 27, 2018 | 8.800 | 8.880 | 8.230 | 8.650 | 793,049 | -0.26(-2.92%) |
Dec 26, 2018 | 8.710 | 9.020 | 8.470 | 8.910 | 977,087 | +0.24(+2.77%) |
Dec 24, 2018 | 8.640 | 8.750 | 8.210 | 8.670 | 445,500 | +0.02(+0.23%) |
Dec 21, 2018 | 9.370 | 9.910 | 8.610 | 8.650 | 1,320,400 | -0.71(-7.59%) |
Dec 20, 2018 | 10.13 | 10.13 | 9.250 | 9.360 | 1,006,366 | -0.84(-8.24%) |
Dec 19, 2018 | 10.62 | 10.81 | 10.15 | 10.20 | 864,751 | -0.41(-3.86%) |
Dec 18, 2018 | 10.87 | 10.98 | 10.52 | 10.61 | 640,392 | -0.20(-1.85%) |
Dec 17, 2018 | 11.06 | 11.33 | 10.78 | 10.81 | 885,132 | -0.58(-5.09%) |
Dec 14, 2018 | 11.52 | 11.94 | 11.31 | 11.39 | 513,500 | -0.42(-3.56%) |
Dec 13, 2018 | 11.93 | 12.06 | 11.80 | 11.81 | 762,168 | -0.11(-0.92%) |
Dec 12, 2018 | 12.29 | 12.78 | 11.86 | 11.92 | 750,850 | -0.18(-1.49%) |
Dec 11, 2018 | 12.20 | 13.32 | 11.82 | 12.10 | 686,766 | +0.08(+0.67%) |
Dec 10, 2018 | 12.50 | 12.50 | 11.98 | 12.02 | 642,883 | -0.45(-3.61%) |
Dec 07, 2018 | 13.15 | 13.23 | 12.16 | 12.47 | 732,200 | -0.68(-5.17%) |
Dec 06, 2018 | 13.16 | 13.29 | 13.01 | 13.15 | 407,230 | -0.28(-2.08%) |
Dec 04, 2018 | 13.89 | 14.08 | 13.40 | 13.43 | 636,600 | -0.52(-3.73%) |
Dec 03, 2018 | 14.01 | 14.13 | 13.75 | 13.95 | 727,202 | +0.17(+1.23%) |
Nov 30, 2018 | 13.66 | 13.83 | 13.56 | 13.78 | 319,100 | +0.06(+0.44%) |
Nov 29, 2018 | 13.75 | 13.80 | 13.40 | 13.72 | 394,843 | -0.05(-0.36%) |
Nov 28, 2018 | 13.64 | 13.94 | 13.41 | 13.77 | 506,747 | +0.20(+1.47%) |
Nov 27, 2018 | 13.58 | 13.62 | 13.29 | 13.57 | 703,973 | -0.01(-0.07%) |
Nov 26, 2018 | 13.48 | 13.81 | 13.48 | 13.58 | 570,234 | +0.29(+2.18%) |
Nov 23, 2018 | 13.59 | 13.64 | 13.27 | 13.29 | 229,300 | -0.44(-3.20%) |
Nov 21, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.43(+3.23%) | |
Nov 20, 2018 | 13.86 | 14.10 | 13.21 | 13.30 | 1,693,063 | -0.97(-6.80%) |
Nov 19, 2018 | 14.96 | 15.17 | 14.26 | 14.27 | 1,185,174 | -0.85(-5.62%) |
Nov 16, 2018 | 15.35 | 15.54 | 14.85 | 15.12 | 916,000 | -0.32(-2.07%) |
Nov 15, 2018 | 15.74 | 15.79 | 15.18 | 15.44 | 909,041 | -0.30(-1.91%) |
Nov 14, 2018 | 16.01 | 16.13 | 15.70 | 15.74 | 900,136 | -0.33(-2.05%) |
Nov 13, 2018 | 16.56 | 16.56 | 15.99 | 16.07 | 690,843 | -0.38(-2.31%) |
Nov 12, 2018 | 16.70 | 16.97 | 16.39 | 16.45 | 1,040,299 | -0.44(-2.61%) |
Nov 09, 2018 | 16.72 | 17.12 | 16.47 | 16.89 | 2,431,300 | +1.06(+6.70%) |
Nov 08, 2018 | 15.87 | 16.16 | 15.80 | 15.83 | 586,597 | -0.05(-0.31%) |
Nov 07, 2018 | 15.79 | 16.33 | 15.79 | 15.88 | 483,792 | +0.10(+0.63%) |
Nov 06, 2018 | 15.50 | 15.89 | 15.48 | 15.78 | 963,103 | +0.23(+1.48%) |
Nov 05, 2018 | 15.39 | 15.62 | 15.21 | 15.55 | 569,765 | +0.17(+1.11%) |
Nov 02, 2018 | 15.07 | 15.39 | 15.07 | 15.38 | 486,200 | +0.34(+2.26%) |