Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.10 | 11.20 | 10.96 | 11.00 | 34,845 | -0.11(-0.99%) |
Jan 30, 2019 | 10.80 | 11.14 | 10.77 | 11.11 | 11,184 | +0.24(+2.21%) |
Jan 29, 2019 | 10.94 | 11.24 | 10.76 | 10.87 | 14,157 | -0.12(-1.09%) |
Jan 28, 2019 | 11.26 | 11.26 | 10.80 | 10.99 | 111,488 | -0.36(-3.17%) |
Jan 25, 2019 | 11.16 | 11.35 | 10.98 | 11.35 | 12,700 | +0.12(+1.07%) |
Jan 24, 2019 | 11.16 | 11.35 | 11.16 | 11.23 | 51,643 | +0.07(+0.63%) |
Jan 23, 2019 | 11.16 | 11.36 | 11.16 | 11.16 | 22,401 | +0.45(+4.15%) |
Jan 22, 2019 | 10.55 | 10.86 | 10.55 | 10.71 | 301,274 | +0.43(+4.13%) |
Jan 18, 2019 | 10.17 | 10.35 | 10.11 | 10.29 | 84,700 | -0.10(-1.00%) |
Jan 17, 2019 | 10.16 | 10.40 | 10.16 | 10.39 | 77,514 | -0.26(-2.46%) |
Jan 16, 2019 | 10.70 | 10.74 | 10.38 | 10.66 | 13,404 | +0.02(+0.15%) |
Jan 15, 2019 | 10.55 | 10.85 | 10.55 | 10.64 | 14,791 | +0.42(+4.11%) |
Jan 14, 2019 | 10.04 | 10.47 | 10.04 | 10.22 | 456,981 | +0.07(+0.69%) |
Jan 11, 2019 | 10.14 | 10.19 | 10.03 | 10.15 | 57,300 | -0.03(-0.26%) |
Jan 10, 2019 | 9.970 | 10.22 | 9.970 | 10.18 | 43,302 | +0.22(+2.17%) |
Jan 09, 2019 | 9.810 | 10.23 | 9.810 | 9.960 | 14,851 | -0.07(-0.70%) |
Jan 08, 2019 | 9.810 | 10.06 | 9.810 | 10.03 | 30,878 | +0.28(+2.87%) |
Jan 07, 2019 | 9.600 | 9.830 | 9.600 | 9.750 | 170,526 | +0.15(+1.56%) |
Jan 04, 2019 | 9.310 | 9.720 | 9.310 | 9.600 | 68,500 | +0.36(+3.92%) |
Jan 03, 2019 | 9.094 | 9.310 | 9.020 | 9.238 | 61,176 | +0.04(+0.43%) |
Jan 02, 2019 | 9.030 | 9.310 | 9.020 | 9.198 | 74,291 | -0.18(-1.89%) |
Dec 31, 2018 | 9.200 | 9.450 | 9.200 | 9.375 | 161,100 | +0.12(+1.24%) |
Dec 28, 2018 | 9.110 | 9.400 | 8.990 | 9.260 | 63,300 | +0.23(+2.60%) |
Dec 27, 2018 | 8.750 | 9.080 | 8.700 | 9.025 | 105,691 | +0.36(+4.15%) |
Dec 26, 2018 | 8.500 | 8.880 | 8.500 | 8.665 | 66,580 | -0.03(-0.29%) |
Dec 24, 2018 | 8.625 | 9.170 | 8.540 | 8.690 | 99,500 | +0.04(+0.46%) |
Dec 21, 2018 | 8.930 | 9.100 | 8.580 | 8.650 | 124,300 | -0.44(-4.79%) |
Dec 20, 2018 | 9.210 | 9.320 | 9.020 | 9.085 | 170,492 | +0.10(+1.11%) |
Dec 19, 2018 | 9.200 | 9.402 | 8.910 | 8.985 | 121,464 | -0.33(-3.54%) |
Dec 18, 2018 | 9.240 | 9.400 | 9.190 | 9.315 | 123,933 | +0.53(+5.97%) |
Dec 17, 2018 | 8.800 | 9.040 | 8.590 | 8.790 | 110,353 | -0.05(-0.51%) |
Dec 14, 2018 | 8.905 | 8.970 | 8.800 | 8.835 | 152,400 | -0.77(-8.06%) |
Dec 13, 2018 | 9.930 | 10.00 | 9.550 | 9.610 | 134,016 | -0.41(-4.04%) |
Dec 12, 2018 | 10.06 | 10.11 | 10.01 | 10.02 | 60,283 | +0.20(+1.99%) |
Dec 11, 2018 | 9.762 | 10.10 | 9.660 | 9.820 | 355,340 | +0.16(+1.60%) |
Dec 10, 2018 | 9.680 | 9.720 | 9.500 | 9.665 | 96,266 | -0.30(-2.96%) |
Dec 07, 2018 | 10.14 | 10.32 | 9.910 | 9.960 | 99,500 | -0.50(-4.78%) |
Dec 06, 2018 | 10.15 | 10.46 | 10.05 | 10.46 | 229,230 | +0.09(+0.82%) |
Dec 04, 2018 | 10.74 | 10.85 | 10.36 | 10.38 | 116,200 | -0.28(-2.63%) |
Dec 03, 2018 | 10.62 | 10.78 | 10.54 | 10.65 | 103,589 | +0.10(+1.00%) |
Nov 30, 2018 | 10.62 | 10.71 | 10.50 | 10.55 | 76,400 | -0.49(-4.44%) |
Nov 29, 2018 | 11.05 | 11.25 | 10.95 | 11.04 | 45,219 | +0.13(+1.24%) |
Nov 28, 2018 | 10.71 | 10.96 | 10.59 | 10.90 | 78,019 | +0.21(+2.01%) |
Nov 27, 2018 | 10.65 | 10.80 | 10.62 | 10.69 | 38,599 | -0.30(-2.73%) |
Nov 26, 2018 | 11.03 | 11.36 | 10.92 | 10.99 | 73,590 | -0.06(-0.59%) |
Nov 23, 2018 | 10.99 | 11.12 | 10.83 | 11.05 | 22,400 | +0.54(+5.11%) |
Nov 21, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.05(-0.49%) | |
Nov 20, 2018 | 10.63 | 10.66 | 10.53 | 10.57 | 38,762 | +0.04(+0.33%) |
Nov 19, 2018 | 10.50 | 11.02 | 10.38 | 10.54 | 106,046 | -0.33(-3.08%) |
Nov 16, 2018 | 10.64 | 11.00 | 10.64 | 10.87 | 54,700 | -0.09(-0.82%) |
Nov 15, 2018 | 10.63 | 11.09 | 10.63 | 10.96 | 19,013 | +0.08(+0.74%) |
Nov 14, 2018 | 11.03 | 11.05 | 10.79 | 10.88 | 52,631 | +0.11(+0.97%) |
Nov 13, 2018 | 10.81 | 11.01 | 10.61 | 10.78 | 84,983 | -0.12(-1.10%) |
Nov 12, 2018 | 11.03 | 11.07 | 10.82 | 10.89 | 55,396 | -0.33(-2.94%) |
Nov 09, 2018 | 11.17 | 11.38 | 11.13 | 11.22 | 36,600 | -0.04(-0.31%) |
Nov 08, 2018 | 11.38 | 11.60 | 11.25 | 11.26 | 16,847 | -0.33(-2.81%) |
Nov 07, 2018 | 11.38 | 11.64 | 11.24 | 11.59 | 46,531 | +0.26(+2.25%) |
Nov 06, 2018 | 11.18 | 11.39 | 11.08 | 11.33 | 40,497 | -0.26(-2.24%) |
Nov 05, 2018 | 11.47 | 11.62 | 11.31 | 11.59 | 54,481 | +0.05(+0.48%) |
Nov 02, 2018 | 11.71 | 11.79 | 11.44 | 11.54 | 42,600 | +0.12(+1.10%) |