Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.12 | 10.32 | 10.08 | 10.22 | 87,816 | +0.10(+0.99%) |
Jan 30, 2019 | 10.11 | 10.22 | 9.860 | 10.12 | 80,359 | +0.02(+0.20%) |
Jan 29, 2019 | 10.20 | 10.23 | 10.02 | 10.10 | 86,354 | -0.14(-1.37%) |
Jan 28, 2019 | 10.22 | 10.50 | 10.11 | 10.24 | 138,363 | -0.05(-0.49%) |
Jan 25, 2019 | 10.45 | 10.58 | 10.22 | 10.29 | 77,300 | -0.10(-0.96%) |
Jan 24, 2019 | 10.33 | 10.48 | 10.05 | 10.39 | 85,140 | +0.04(+0.39%) |
Jan 23, 2019 | 10.19 | 10.44 | 10.18 | 10.35 | 102,028 | +0.18(+1.77%) |
Jan 22, 2019 | 10.75 | 10.90 | 10.08 | 10.17 | 162,692 | -0.68(-6.27%) |
Jan 18, 2019 | 10.86 | 11.25 | 10.81 | 10.85 | 182,700 | +0.00(+0.00%) |
Jan 17, 2019 | 10.66 | 10.94 | 10.57 | 10.85 | 204,441 | +0.18(+1.69%) |
Jan 16, 2019 | 10.46 | 10.73 | 10.39 | 10.67 | 153,837 | +0.22(+2.11%) |
Jan 15, 2019 | 10.12 | 10.45 | 9.990 | 10.45 | 119,991 | +0.33(+3.26%) |
Jan 14, 2019 | 9.950 | 10.29 | 9.850 | 10.12 | 108,811 | +0.11(+1.10%) |
Jan 11, 2019 | 9.730 | 10.23 | 9.730 | 10.01 | 175,000 | +0.29(+2.98%) |
Jan 10, 2019 | 10.19 | 10.19 | 9.700 | 9.720 | 167,014 | -0.55(-5.36%) |
Jan 09, 2019 | 10.09 | 10.37 | 9.940 | 10.27 | 115,265 | +0.19(+1.88%) |
Jan 08, 2019 | 9.930 | 10.10 | 9.780 | 10.08 | 106,253 | +0.16(+1.61%) |
Jan 07, 2019 | 9.390 | 10.00 | 9.190 | 9.920 | 101,826 | +0.09(+0.92%) |
Jan 04, 2019 | 9.880 | 9.950 | 9.740 | 9.830 | 123,100 | +0.01(+0.10%) |
Jan 03, 2019 | 9.780 | 9.990 | 9.510 | 9.820 | 94,074 | -0.06(-0.61%) |
Jan 02, 2019 | 9.390 | 9.910 | 9.220 | 9.880 | 234,135 | +0.35(+3.67%) |
Dec 31, 2018 | 9.300 | 9.820 | 9.050 | 9.530 | 454,200 | +0.24(+2.58%) |
Dec 28, 2018 | 8.960 | 9.340 | 8.870 | 9.290 | 160,700 | +0.31(+3.45%) |
Dec 27, 2018 | 8.760 | 9.030 | 8.460 | 8.980 | 136,249 | +0.13(+1.47%) |
Dec 26, 2018 | 9.030 | 9.090 | 8.770 | 8.850 | 166,718 | +0.05(+0.57%) |
Dec 24, 2018 | 8.330 | 9.020 | 8.250 | 8.800 | 132,700 | +0.44(+5.26%) |
Dec 21, 2018 | 9.080 | 9.225 | 8.330 | 8.360 | 474,500 | -0.73(-8.03%) |
Dec 20, 2018 | 9.180 | 9.410 | 9.010 | 9.090 | 229,192 | -0.08(-0.87%) |
Dec 19, 2018 | 9.340 | 9.560 | 9.150 | 9.170 | 142,399 | -0.13(-1.40%) |
Dec 18, 2018 | 9.620 | 9.620 | 9.220 | 9.300 | 234,415 | -0.32(-3.33%) |
Dec 17, 2018 | 10.24 | 10.25 | 9.600 | 9.620 | 293,968 | -0.63(-6.15%) |
Dec 14, 2018 | 10.28 | 10.50 | 10.16 | 10.25 | 116,400 | -0.11(-1.06%) |
Dec 13, 2018 | 10.64 | 10.69 | 10.24 | 10.36 | 143,801 | -0.30(-2.81%) |
Dec 12, 2018 | 10.62 | 10.88 | 10.53 | 10.66 | 144,134 | +0.12(+1.14%) |
Dec 11, 2018 | 10.47 | 10.58 | 10.27 | 10.54 | 110,890 | +0.19(+1.84%) |
Dec 10, 2018 | 10.43 | 10.73 | 10.32 | 10.35 | 163,434 | -0.08(-0.77%) |
Dec 07, 2018 | 10.81 | 11.00 | 10.35 | 10.43 | 170,000 | -0.39(-3.60%) |
Dec 06, 2018 | 10.87 | 10.98 | 10.62 | 10.82 | 188,781 | -0.32(-2.87%) |
Dec 04, 2018 | 10.87 | 11.20 | 10.75 | 11.14 | 242,700 | +0.29(+2.67%) |
Dec 03, 2018 | 10.94 | 11.48 | 10.80 | 10.85 | 421,923 | +0.00(+0.00%) |
Nov 30, 2018 | 10.00 | 11.20 | 9.730 | 10.85 | 962,800 | +0.75(+7.43%) |
Nov 29, 2018 | 8.960 | 10.31 | 8.600 | 10.10 | 1,593,705 | +2.57(+34.13%) |
Nov 28, 2018 | 8.550 | 8.620 | 6.780 | 7.530 | 1,489,298 | -1.03(-12.03%) |
Nov 27, 2018 | 8.990 | 9.030 | 8.460 | 8.560 | 319,488 | -0.48(-5.31%) |
Nov 26, 2018 | 9.230 | 9.367 | 9.000 | 9.040 | 110,923 | -0.01(-0.11%) |
Nov 23, 2018 | 9.010 | 9.310 | 8.980 | 9.050 | 100,900 | +0.01(+0.11%) |
Nov 21, 2018 | 9.040 | 9.040 | 9.040 | 0 | +0.38(+4.39%) | |
Nov 20, 2018 | 8.990 | 9.110 | 8.630 | 8.660 | 248,721 | -0.40(-4.42%) |
Nov 19, 2018 | 9.240 | 9.250 | 9.040 | 9.060 | 187,937 | -0.18(-1.95%) |
Nov 16, 2018 | 9.450 | 9.610 | 9.190 | 9.240 | 203,300 | -0.31(-3.25%) |
Nov 15, 2018 | 9.200 | 9.620 | 9.160 | 9.550 | 264,222 | +0.30(+3.24%) |
Nov 14, 2018 | 10.05 | 10.14 | 9.220 | 9.250 | 158,569 | -0.76(-7.59%) |
Nov 13, 2018 | 10.54 | 10.58 | 10.00 | 10.01 | 177,999 | -0.49(-4.67%) |
Nov 12, 2018 | 10.49 | 10.60 | 10.40 | 10.50 | 116,327 | +0.00(+0.00%) |
Nov 09, 2018 | 10.50 | 10.56 | 10.40 | 10.50 | 118,700 | -0.04(-0.38%) |
Nov 08, 2018 | 10.41 | 10.79 | 10.41 | 10.54 | 87,735 | +0.04(+0.38%) |
Nov 07, 2018 | 10.40 | 10.53 | 10.11 | 10.50 | 115,207 | +0.16(+1.55%) |
Nov 06, 2018 | 10.29 | 10.54 | 9.760 | 10.34 | 133,216 | +0.01(+0.10%) |
Nov 05, 2018 | 10.49 | 10.58 | 10.29 | 10.33 | 188,398 | -0.16(-1.53%) |
Nov 02, 2018 | 10.31 | 10.62 | 10.31 | 10.49 | 119,900 | +0.20(+1.94%) |