Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.42 | 11.93 | 11.34 | 11.86 | 209,419 | +0.44(+3.85%) |
Jan 30, 2019 | 11.58 | 11.68 | 11.32 | 11.42 | 142,585 | -0.11(-0.95%) |
Jan 29, 2019 | 11.35 | 11.67 | 11.27 | 11.53 | 133,541 | +0.17(+1.50%) |
Jan 28, 2019 | 11.31 | 11.50 | 11.11 | 11.36 | 231,624 | -0.04(-0.35%) |
Jan 25, 2019 | 11.15 | 11.61 | 11.02 | 11.40 | 203,900 | +0.36(+3.26%) |
Jan 24, 2019 | 11.13 | 11.24 | 11.03 | 11.04 | 97,342 | -0.05(-0.45%) |
Jan 23, 2019 | 11.39 | 11.54 | 10.67 | 11.09 | 112,602 | -0.31(-2.72%) |
Jan 22, 2019 | 11.71 | 11.82 | 11.34 | 11.40 | 306,538 | -0.34(-2.90%) |
Jan 18, 2019 | 11.66 | 11.81 | 11.47 | 11.74 | 315,400 | +0.17(+1.47%) |
Jan 17, 2019 | 11.33 | 11.69 | 11.29 | 11.57 | 212,621 | +0.15(+1.31%) |
Jan 16, 2019 | 11.46 | 11.55 | 11.26 | 11.42 | 213,853 | +0.02(+0.18%) |
Jan 15, 2019 | 11.25 | 11.56 | 11.00 | 11.40 | 202,665 | -0.11(-0.96%) |
Jan 14, 2019 | 11.71 | 11.97 | 11.48 | 11.51 | 480,547 | -0.21(-1.79%) |
Jan 11, 2019 | 11.56 | 11.92 | 11.43 | 11.72 | 331,800 | +0.16(+1.38%) |
Jan 10, 2019 | 11.53 | 11.67 | 11.38 | 11.56 | 101,989 | +0.02(+0.17%) |
Jan 09, 2019 | 11.82 | 11.84 | 11.25 | 11.54 | 158,828 | -0.16(-1.37%) |
Jan 08, 2019 | 11.28 | 11.99 | 11.27 | 11.70 | 211,252 | +0.82(+7.54%) |
Jan 07, 2019 | 10.70 | 10.96 | 10.69 | 10.88 | 63,511 | +0.21(+1.97%) |
Jan 04, 2019 | 10.14 | 10.70 | 10.11 | 10.67 | 112,800 | +0.60(+5.96%) |
Jan 03, 2019 | 10.30 | 10.41 | 10.02 | 10.07 | 72,482 | -0.32(-3.08%) |
Jan 02, 2019 | 9.990 | 10.49 | 9.950 | 10.39 | 114,668 | +0.30(+2.97%) |
Dec 31, 2018 | 10.23 | 10.24 | 9.890 | 10.09 | 94,500 | -0.03(-0.30%) |
Dec 28, 2018 | 10.04 | 10.35 | 10.02 | 10.12 | 121,900 | +0.15(+1.50%) |
Dec 27, 2018 | 9.540 | 9.970 | 9.520 | 9.970 | 162,743 | +0.34(+3.53%) |
Dec 26, 2018 | 9.310 | 9.700 | 9.310 | 9.630 | 188,086 | +0.34(+3.66%) |
Dec 24, 2018 | 9.710 | 9.710 | 9.280 | 9.290 | 111,500 | -0.44(-4.52%) |
Dec 21, 2018 | 10.02 | 10.17 | 9.640 | 9.730 | 426,200 | -0.26(-2.60%) |
Dec 20, 2018 | 10.27 | 10.55 | 9.970 | 9.990 | 148,228 | -0.30(-2.92%) |
Dec 19, 2018 | 10.56 | 10.81 | 10.12 | 10.29 | 105,246 | -0.32(-3.02%) |
Dec 18, 2018 | 11.07 | 11.07 | 10.61 | 10.61 | 103,680 | -0.29(-2.66%) |
Dec 17, 2018 | 11.26 | 11.34 | 10.83 | 10.90 | 107,397 | -0.34(-3.02%) |
Dec 14, 2018 | 10.78 | 11.52 | 10.78 | 11.24 | 80,200 | -0.33(-2.85%) |
Dec 13, 2018 | 11.61 | 11.78 | 11.47 | 11.57 | 73,492 | -0.01(-0.09%) |
Dec 12, 2018 | 11.23 | 11.85 | 11.23 | 11.58 | 88,289 | +0.48(+4.32%) |
Dec 11, 2018 | 11.25 | 11.25 | 10.78 | 11.10 | 77,771 | +0.08(+0.73%) |
Dec 10, 2018 | 10.77 | 11.09 | 10.70 | 11.02 | 96,073 | +0.26(+2.42%) |
Dec 07, 2018 | 11.29 | 11.40 | 10.70 | 10.76 | 129,100 | -0.47(-4.19%) |
Dec 06, 2018 | 10.96 | 11.25 | 10.96 | 11.23 | 83,185 | +0.15(+1.35%) |
Dec 04, 2018 | 11.79 | 11.84 | 11.03 | 11.08 | 98,700 | -0.77(-6.50%) |
Dec 03, 2018 | 12.05 | 12.05 | 11.63 | 11.85 | 92,306 | +0.01(+0.08%) |
Nov 30, 2018 | 11.71 | 11.95 | 11.65 | 11.84 | 133,700 | +0.14(+1.20%) |
Nov 29, 2018 | 11.69 | 11.84 | 11.65 | 11.70 | 67,140 | -0.02(-0.17%) |
Nov 28, 2018 | 11.71 | 11.76 | 11.50 | 11.72 | 88,499 | +0.10(+0.86%) |
Nov 27, 2018 | 11.63 | 11.73 | 11.46 | 11.62 | 45,131 | -0.12(-1.02%) |
Nov 26, 2018 | 11.65 | 11.80 | 11.50 | 11.74 | 64,503 | +0.12(+1.03%) |
Nov 23, 2018 | 11.60 | 11.99 | 11.53 | 11.62 | 48,000 | -0.11(-0.94%) |
Nov 21, 2018 | 11.73 | 11.73 | 11.73 | 0 | -0.14(-1.18%) | |
Nov 20, 2018 | 11.73 | 12.05 | 11.31 | 11.87 | 87,045 | -0.07(-0.59%) |
Nov 19, 2018 | 12.60 | 12.99 | 11.79 | 11.94 | 149,981 | -0.76(-5.98%) |
Nov 16, 2018 | 11.73 | 12.77 | 11.62 | 12.70 | 173,300 | +1.11(+9.58%) |
Nov 15, 2018 | 11.00 | 11.61 | 10.95 | 11.59 | 89,076 | +0.40(+3.57%) |
Nov 14, 2018 | 11.74 | 11.86 | 11.16 | 11.19 | 104,472 | -0.42(-3.62%) |
Nov 13, 2018 | 11.49 | 11.77 | 11.49 | 11.61 | 64,312 | +0.12(+1.04%) |
Nov 12, 2018 | 11.60 | 11.69 | 11.37 | 11.49 | 35,688 | -0.11(-0.95%) |
Nov 09, 2018 | 11.79 | 11.94 | 11.59 | 11.60 | 156,100 | -0.26(-2.19%) |
Nov 08, 2018 | 11.74 | 11.89 | 11.66 | 11.86 | 44,702 | +0.04(+0.34%) |
Nov 07, 2018 | 11.69 | 11.98 | 11.65 | 11.82 | 128,992 | +0.12(+1.03%) |
Nov 06, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 101,675 | +0.04(+0.34%) |
Nov 05, 2018 | 11.66 | 11.98 | 11.48 | 11.66 | 86,568 | +0.00(+0.00%) |
Nov 02, 2018 | 11.73 | 12.13 | 11.63 | 11.66 | 76,900 | -0.06(-0.51%) |