Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.78 | 10.78 | 10.60 | 10.75 | 236,718 | +0.00(+0.00%) |
Jan 30, 2019 | 10.53 | 10.78 | 10.44 | 10.75 | 338,536 | +0.30(+2.85%) |
Jan 29, 2019 | 10.48 | 10.54 | 10.40 | 10.45 | 193,961 | -0.02(-0.22%) |
Jan 28, 2019 | 10.35 | 10.47 | 10.21 | 10.47 | 243,712 | +0.08(+0.75%) |
Jan 25, 2019 | 10.47 | 10.51 | 10.27 | 10.39 | 248,857 | -0.02(-0.23%) |
Jan 24, 2019 | 10.20 | 10.47 | 10.08 | 10.42 | 338,998 | +0.25(+2.47%) |
Jan 23, 2019 | 9.962 | 10.46 | 9.962 | 10.17 | 351,763 | +0.27(+2.69%) |
Jan 22, 2019 | 9.844 | 10.01 | 9.726 | 9.899 | 294,267 | +0.04(+0.40%) |
Jan 18, 2019 | 9.460 | 9.907 | 9.413 | 9.860 | 397,254 | +0.46(+4.92%) |
Jan 17, 2019 | 9.232 | 9.475 | 9.217 | 9.397 | 332,723 | +0.13(+1.35%) |
Jan 16, 2019 | 9.248 | 9.358 | 9.209 | 9.271 | 126,863 | +0.03(+0.34%) |
Jan 15, 2019 | 9.075 | 9.256 | 8.918 | 9.240 | 226,874 | +0.20(+2.26%) |
Jan 14, 2019 | 8.966 | 9.209 | 8.879 | 9.036 | 138,328 | +0.09(+0.96%) |
Jan 11, 2019 | 9.099 | 9.099 | 8.840 | 8.950 | 162,037 | -0.19(-2.06%) |
Jan 10, 2019 | 9.201 | 9.248 | 9.009 | 9.138 | 182,091 | -0.13(-1.35%) |
Jan 09, 2019 | 9.240 | 9.295 | 9.045 | 9.264 | 259,505 | +0.12(+1.29%) |
Jan 08, 2019 | 9.193 | 9.256 | 8.995 | 9.146 | 174,757 | +0.04(+0.43%) |
Jan 07, 2019 | 9.107 | 9.405 | 9.005 | 9.107 | 251,528 | +0.02(+0.26%) |
Jan 04, 2019 | 8.769 | 9.099 | 8.707 | 9.083 | 245,925 | +0.46(+5.37%) |
Jan 03, 2019 | 8.471 | 8.699 | 8.322 | 8.620 | 200,596 | +0.17(+2.04%) |
Jan 02, 2019 | 8.001 | 8.503 | 7.980 | 8.448 | 162,676 | +0.38(+4.77%) |
Dec 31, 2018 | 7.993 | 8.134 | 7.867 | 8.063 | 294,371 | +0.07(+0.88%) |
Dec 28, 2018 | 7.954 | 8.009 | 7.514 | 7.993 | 202,324 | +0.07(+0.89%) |
Dec 27, 2018 | 7.765 | 7.969 | 7.648 | 7.922 | 226,591 | +0.01(+0.10%) |
Dec 26, 2018 | 7.326 | 7.914 | 7.216 | 7.914 | 301,411 | +0.72(+10.03%) |
Dec 24, 2018 | 7.483 | 7.483 | 7.161 | 7.193 | 258,164 | -0.40(-5.27%) |
Dec 21, 2018 | 7.687 | 7.844 | 7.452 | 7.593 | 2,345,789 | -0.14(-1.83%) |
Dec 20, 2018 | 8.024 | 8.134 | 7.530 | 7.734 | 426,544 | -0.28(-3.52%) |
Dec 19, 2018 | 7.867 | 8.220 | 7.867 | 8.016 | 235,453 | +0.14(+1.79%) |
Dec 18, 2018 | 8.213 | 8.338 | 7.852 | 7.875 | 345,945 | -0.31(-3.83%) |
Dec 17, 2018 | 8.683 | 8.794 | 8.103 | 8.189 | 421,484 | -0.51(-5.86%) |
Dec 14, 2018 | 8.785 | 8.934 | 8.675 | 8.699 | 185,623 | -0.14(-1.60%) |
Dec 13, 2018 | 8.856 | 9.020 | 8.754 | 8.840 | 112,733 | +0.00(+0.00%) |
Dec 12, 2018 | 8.840 | 8.934 | 8.762 | 8.840 | 115,465 | +0.08(+0.90%) |
Dec 11, 2018 | 8.958 | 9.060 | 8.715 | 8.762 | 173,968 | -0.12(-1.33%) |
Dec 10, 2018 | 9.107 | 9.107 | 8.746 | 8.879 | 141,281 | -0.22(-2.41%) |
Dec 07, 2018 | 9.185 | 9.381 | 9.067 | 9.099 | 163,822 | -0.01(-0.09%) |
Dec 06, 2018 | 8.652 | 9.138 | 8.536 | 9.107 | 265,232 | +0.38(+4.31%) |
Dec 04, 2018 | 8.769 | 8.871 | 8.628 | 8.730 | 160,380 | -0.13(-1.42%) |
Dec 03, 2018 | 8.565 | 8.973 | 8.550 | 8.856 | 344,996 | +0.53(+6.41%) |
Nov 30, 2018 | 8.581 | 8.652 | 8.291 | 8.322 | 145,719 | -0.27(-3.19%) |
Nov 29, 2018 | 8.660 | 8.715 | 8.511 | 8.597 | 147,678 | -0.08(-0.90%) |
Nov 28, 2018 | 8.644 | 8.738 | 8.511 | 8.675 | 126,803 | +0.04(+0.45%) |
Nov 27, 2018 | 8.511 | 8.683 | 8.487 | 8.636 | 164,734 | +0.13(+1.47%) |
Nov 26, 2018 | 8.534 | 8.675 | 8.456 | 8.511 | 219,513 | -0.02(-0.28%) |
Nov 23, 2018 | 8.691 | 8.691 | 8.471 | 8.534 | 38,246 | -0.13(-1.45%) |
Nov 21, 2018 | 8.660 | 8.660 | 8.660 | 0 | +0.42(+5.04%) | |
Nov 20, 2018 | 8.667 | 8.711 | 8.040 | 8.244 | 510,587 | -0.40(-4.63%) |
Nov 19, 2018 | 8.816 | 8.911 | 8.628 | 8.644 | 267,493 | -0.27(-2.99%) |
Nov 16, 2018 | 8.973 | 9.028 | 8.801 | 8.911 | 167,902 | -0.04(-0.44%) |
Nov 15, 2018 | 8.942 | 9.122 | 8.879 | 8.950 | 289,318 | +0.02(+0.18%) |
Nov 14, 2018 | 9.483 | 9.554 | 8.911 | 8.934 | 370,440 | -0.26(-2.82%) |
Nov 13, 2018 | 9.271 | 9.468 | 9.115 | 9.193 | 212,056 | -0.16(-1.68%) |
Nov 12, 2018 | 9.820 | 9.915 | 9.318 | 9.350 | 323,594 | -0.47(-4.79%) |
Nov 09, 2018 | 9.609 | 9.868 | 9.554 | 9.820 | 261,606 | +0.13(+1.38%) |
Nov 08, 2018 | 9.773 | 10.00 | 9.632 | 9.687 | 249,441 | -0.12(-1.20%) |
Nov 07, 2018 | 9.922 | 10.20 | 9.711 | 9.805 | 248,002 | -0.10(-1.03%) |
Nov 06, 2018 | 9.977 | 10.07 | 9.719 | 9.907 | 384,236 | -0.16(-1.64%) |
Nov 05, 2018 | 10.31 | 10.34 | 10.00 | 10.07 | 535,632 | +0.00(+0.00%) |
Nov 02, 2018 | 10.28 | 10.38 | 10.07 | 10.07 | 382,657 | -0.14(-1.33%) |