Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.10 | 10.34 | 10.10 | 10.30 | 98,698 | +0.10(+0.98%) |
Jan 30, 2019 | 10.09 | 10.26 | 10.00 | 10.20 | 53,807 | +0.13(+1.29%) |
Jan 29, 2019 | 9.910 | 10.25 | 9.820 | 10.07 | 69,006 | +0.06(+0.60%) |
Jan 28, 2019 | 10.19 | 10.19 | 9.980 | 10.01 | 33,281 | -0.24(-2.34%) |
Jan 25, 2019 | 10.26 | 10.33 | 10.19 | 10.25 | 72,000 | -0.01(-0.10%) |
Jan 24, 2019 | 10.22 | 10.34 | 10.13 | 10.26 | 48,533 | +0.06(+0.59%) |
Jan 23, 2019 | 10.22 | 10.26 | 10.05 | 10.20 | 120,664 | -0.02(-0.20%) |
Jan 22, 2019 | 10.03 | 10.25 | 10.03 | 10.22 | 101,306 | +0.13(+1.29%) |
Jan 18, 2019 | 10.01 | 10.23 | 9.960 | 10.09 | 150,500 | +0.05(+0.50%) |
Jan 17, 2019 | 10.11 | 10.11 | 9.790 | 10.04 | 111,611 | -0.14(-1.38%) |
Jan 16, 2019 | 10.18 | 10.32 | 10.09 | 10.18 | 75,020 | +0.00(+0.00%) |
Jan 15, 2019 | 10.06 | 10.18 | 9.845 | 10.18 | 73,370 | +0.11(+1.09%) |
Jan 14, 2019 | 10.13 | 10.28 | 10.07 | 10.07 | 55,216 | -0.13(-1.27%) |
Jan 11, 2019 | 10.21 | 10.30 | 9.980 | 10.20 | 115,200 | -0.09(-0.87%) |
Jan 10, 2019 | 10.28 | 10.34 | 10.05 | 10.29 | 60,933 | +0.00(+0.00%) |
Jan 09, 2019 | 10.36 | 10.40 | 10.15 | 10.29 | 46,957 | -0.06(-0.58%) |
Jan 08, 2019 | 10.41 | 10.48 | 10.31 | 10.35 | 60,285 | +0.05(+0.49%) |
Jan 07, 2019 | 10.37 | 10.38 | 10.07 | 10.30 | 52,938 | -0.08(-0.77%) |
Jan 04, 2019 | 10.24 | 10.45 | 10.15 | 10.38 | 246,600 | +0.27(+2.67%) |
Jan 03, 2019 | 10.25 | 10.26 | 9.905 | 10.11 | 103,233 | -0.15(-1.46%) |
Jan 02, 2019 | 10.30 | 10.45 | 10.15 | 10.26 | 66,839 | -0.04(-0.39%) |
Dec 31, 2018 | 10.45 | 10.45 | 10.11 | 10.30 | 189,800 | -0.02(-0.19%) |
Dec 28, 2018 | 9.690 | 10.62 | 9.620 | 10.32 | 342,100 | +0.87(+9.21%) |
Dec 27, 2018 | 9.550 | 9.570 | 9.240 | 9.450 | 107,950 | +0.02(+0.21%) |
Dec 26, 2018 | 8.800 | 9.470 | 8.660 | 9.430 | 109,211 | +0.66(+7.53%) |
Dec 24, 2018 | 8.770 | 8.910 | 8.660 | 8.770 | 32,900 | -0.01(-0.11%) |
Dec 21, 2018 | 8.720 | 8.920 | 8.530 | 8.780 | 238,100 | +0.03(+0.34%) |
Dec 20, 2018 | 8.900 | 8.950 | 8.710 | 8.750 | 156,413 | -0.12(-1.35%) |
Dec 19, 2018 | 8.750 | 9.030 | 8.710 | 8.870 | 60,141 | +0.11(+1.26%) |
Dec 18, 2018 | 8.690 | 9.050 | 8.680 | 8.760 | 141,617 | +0.07(+0.81%) |
Dec 17, 2018 | 9.270 | 9.270 | 8.610 | 8.690 | 129,949 | -0.58(-6.26%) |
Dec 14, 2018 | 9.500 | 9.500 | 9.210 | 9.270 | 113,800 | -0.30(-3.13%) |
Dec 13, 2018 | 9.900 | 9.900 | 9.520 | 9.570 | 46,798 | -0.31(-3.14%) |
Dec 12, 2018 | 10.09 | 10.34 | 9.840 | 9.880 | 116,825 | -0.16(-1.59%) |
Dec 11, 2018 | 9.840 | 10.28 | 9.770 | 10.04 | 456,533 | +0.26(+2.66%) |
Dec 10, 2018 | 9.850 | 10.00 | 9.730 | 9.780 | 306,743 | -0.08(-0.81%) |
Dec 07, 2018 | 9.900 | 9.940 | 9.710 | 9.860 | 47,600 | -0.05(-0.50%) |
Dec 06, 2018 | 10.12 | 10.12 | 9.800 | 9.910 | 110,065 | -0.28(-2.75%) |
Dec 04, 2018 | 10.63 | 10.76 | 10.07 | 10.19 | 75,800 | -0.59(-5.47%) |
Dec 03, 2018 | 10.85 | 10.94 | 10.61 | 10.78 | 49,012 | -0.05(-0.46%) |
Nov 30, 2018 | 10.82 | 10.86 | 10.44 | 10.83 | 78,000 | +0.01(+0.09%) |
Nov 29, 2018 | 10.75 | 10.85 | 10.42 | 10.82 | 103,867 | -0.06(-0.55%) |
Nov 28, 2018 | 10.97 | 11.04 | 10.60 | 10.88 | 93,377 | -0.10(-0.91%) |
Nov 27, 2018 | 11.09 | 11.09 | 10.85 | 10.98 | 48,626 | -0.12(-1.08%) |
Nov 26, 2018 | 11.11 | 11.24 | 10.97 | 11.10 | 40,465 | +0.03(+0.27%) |
Nov 23, 2018 | 10.99 | 11.18 | 10.90 | 11.07 | 37,100 | +0.07(+0.64%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.11(-0.99%) | |
Nov 20, 2018 | 11.00 | 11.14 | 10.92 | 11.11 | 307,028 | +0.04(+0.36%) |
Nov 19, 2018 | 10.98 | 11.23 | 10.83 | 11.07 | 189,901 | +0.08(+0.73%) |
Nov 16, 2018 | 10.90 | 11.01 | 10.82 | 10.99 | 83,600 | +0.07(+0.64%) |
Nov 15, 2018 | 10.92 | 10.99 | 10.77 | 10.92 | 53,081 | -0.06(-0.55%) |
Nov 14, 2018 | 11.00 | 11.36 | 10.93 | 10.98 | 81,533 | -0.01(-0.09%) |
Nov 13, 2018 | 10.99 | 11.13 | 10.62 | 10.99 | 43,905 | -0.01(-0.09%) |
Nov 12, 2018 | 10.95 | 11.21 | 10.77 | 11.00 | 36,364 | +0.04(+0.36%) |
Nov 09, 2018 | 11.00 | 11.09 | 10.49 | 10.96 | 80,000 | +0.06(+0.55%) |
Nov 08, 2018 | 11.01 | 11.01 | 10.90 | 10.90 | 21,900 | -0.12(-1.09%) |
Nov 07, 2018 | 11.10 | 11.20 | 10.96 | 11.02 | 108,199 | -0.09(-0.81%) |
Nov 06, 2018 | 10.96 | 11.12 | 10.91 | 11.11 | 25,212 | +0.09(+0.82%) |
Nov 05, 2018 | 11.00 | 11.35 | 10.91 | 11.02 | 45,823 | +0.02(+0.18%) |
Nov 02, 2018 | 11.13 | 11.18 | 10.97 | 11.00 | 31,500 | -0.11(-0.99%) |