Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.02 | 11.07 | 10.83 | 11.00 | 620,909 | +0.05(+0.46%) |
Jan 30, 2019 | 10.99 | 11.03 | 10.85 | 10.95 | 1,232,368 | -0.02(-0.18%) |
Jan 29, 2019 | 10.99 | 11.05 | 10.88 | 10.97 | 424,920 | -0.03(-0.27%) |
Jan 28, 2019 | 11.26 | 11.27 | 10.82 | 11.00 | 620,572 | -0.33(-2.91%) |
Jan 25, 2019 | 11.20 | 11.67 | 11.20 | 11.33 | 610,800 | +0.19(+1.71%) |
Jan 24, 2019 | 11.09 | 11.15 | 10.97 | 11.14 | 353,410 | +0.05(+0.45%) |
Jan 23, 2019 | 11.03 | 11.19 | 10.78 | 11.09 | 355,517 | +0.09(+0.82%) |
Jan 22, 2019 | 11.00 | 11.23 | 10.85 | 11.00 | 428,915 | -0.01(-0.09%) |
Jan 18, 2019 | 11.02 | 11.15 | 10.92 | 11.01 | 960,100 | +0.02(+0.18%) |
Jan 17, 2019 | 10.93 | 11.04 | 10.90 | 10.99 | 589,201 | +0.08(+0.73%) |
Jan 16, 2019 | 11.07 | 11.20 | 10.72 | 10.91 | 929,586 | +0.03(+0.28%) |
Jan 15, 2019 | 10.55 | 10.95 | 10.39 | 10.88 | 1,375,869 | +0.31(+2.93%) |
Jan 14, 2019 | 10.02 | 10.61 | 10.02 | 10.57 | 964,417 | +0.43(+4.24%) |
Jan 11, 2019 | 10.02 | 10.22 | 9.760 | 10.14 | 1,582,100 | +0.17(+1.71%) |
Jan 10, 2019 | 10.10 | 10.39 | 9.820 | 9.970 | 623,104 | -0.13(-1.29%) |
Jan 09, 2019 | 10.11 | 10.37 | 9.980 | 10.10 | 682,203 | +0.03(+0.30%) |
Jan 08, 2019 | 10.21 | 10.31 | 9.840 | 10.07 | 2,104,176 | +0.01(+0.10%) |
Jan 07, 2019 | 9.780 | 10.17 | 9.760 | 10.06 | 1,069,277 | +0.17(+1.72%) |
Jan 04, 2019 | 9.660 | 10.13 | 9.530 | 9.890 | 958,300 | +0.34(+3.56%) |
Jan 03, 2019 | 9.580 | 9.770 | 9.430 | 9.550 | 566,608 | -0.14(-1.44%) |
Jan 02, 2019 | 9.630 | 9.940 | 9.520 | 9.690 | 676,188 | +0.12(+1.25%) |
Dec 31, 2018 | 9.670 | 9.680 | 9.250 | 9.570 | 923,700 | -0.01(-0.10%) |
Dec 28, 2018 | 9.440 | 9.800 | 9.380 | 9.580 | 901,300 | +0.11(+1.16%) |
Dec 27, 2018 | 9.280 | 9.540 | 9.230 | 9.470 | 1,411,604 | -0.01(-0.11%) |
Dec 26, 2018 | 9.200 | 9.495 | 8.820 | 9.480 | 1,173,504 | +0.26(+2.82%) |
Dec 24, 2018 | 8.640 | 9.395 | 8.520 | 9.220 | 927,100 | +0.56(+6.47%) |
Dec 21, 2018 | 9.000 | 9.230 | 8.600 | 8.660 | 1,860,400 | -0.34(-3.78%) |
Dec 20, 2018 | 8.960 | 9.250 | 8.920 | 9.000 | 1,621,094 | -0.03(-0.33%) |
Dec 19, 2018 | 8.940 | 9.540 | 8.940 | 9.030 | 2,545,882 | +0.11(+1.23%) |
Dec 18, 2018 | 8.460 | 9.010 | 8.460 | 8.920 | 2,684,782 | +0.51(+6.06%) |
Dec 17, 2018 | 8.650 | 8.820 | 8.300 | 8.410 | 1,539,185 | -0.25(-2.89%) |
Dec 14, 2018 | 8.840 | 8.950 | 8.555 | 8.660 | 1,503,200 | -0.29(-3.24%) |
Dec 13, 2018 | 9.220 | 9.281 | 8.920 | 8.950 | 1,499,784 | -0.25(-2.72%) |
Dec 12, 2018 | 9.070 | 9.400 | 8.881 | 9.200 | 1,277,454 | +0.20(+2.22%) |
Dec 11, 2018 | 9.230 | 9.364 | 8.700 | 9.000 | 1,682,288 | -0.26(-2.81%) |
Dec 10, 2018 | 9.300 | 9.620 | 9.170 | 9.260 | 1,527,638 | +0.26(+2.89%) |
Dec 07, 2018 | 9.070 | 9.120 | 8.860 | 9.000 | 1,485,400 | +0.01(+0.11%) |
Dec 06, 2018 | 8.840 | 9.020 | 8.780 | 8.990 | 1,724,502 | +0.09(+1.01%) |
Dec 04, 2018 | 9.280 | 9.300 | 8.810 | 8.900 | 1,981,700 | -0.39(-4.20%) |
Dec 03, 2018 | 9.490 | 9.490 | 9.160 | 9.290 | 1,005,227 | -0.02(-0.21%) |
Nov 30, 2018 | 9.230 | 9.460 | 9.130 | 9.310 | 1,221,500 | +0.02(+0.22%) |
Nov 29, 2018 | 9.280 | 9.380 | 9.000 | 9.290 | 1,731,767 | +0.00(+0.00%) |
Nov 28, 2018 | 9.440 | 9.510 | 9.210 | 9.290 | 1,776,943 | -0.13(-1.38%) |
Nov 27, 2018 | 9.080 | 9.500 | 9.020 | 9.420 | 1,635,907 | +0.28(+3.06%) |
Nov 26, 2018 | 9.280 | 9.520 | 9.060 | 9.140 | 1,279,611 | +0.00(+0.00%) |
Nov 23, 2018 | 9.130 | 9.500 | 9.090 | 9.140 | 675,900 | -0.08(-0.87%) |
Nov 21, 2018 | 9.220 | 9.220 | 9.220 | 0 | +0.26(+2.90%) | |
Nov 20, 2018 | 8.900 | 9.049 | 8.660 | 8.960 | 1,842,809 | -0.05(-0.55%) |
Nov 19, 2018 | 9.390 | 9.669 | 9.000 | 9.010 | 1,700,044 | -0.48(-5.06%) |
Nov 16, 2018 | 9.680 | 9.990 | 9.270 | 9.490 | 1,398,900 | -0.21(-2.16%) |
Nov 15, 2018 | 9.480 | 10.13 | 9.430 | 9.700 | 1,627,052 | +0.26(+2.75%) |
Nov 14, 2018 | 9.900 | 10.24 | 9.380 | 9.440 | 1,452,732 | -0.36(-3.67%) |
Nov 13, 2018 | 9.910 | 10.26 | 9.755 | 9.800 | 2,310,727 | -0.12(-1.21%) |
Nov 12, 2018 | 9.610 | 10.13 | 9.610 | 9.920 | 3,453,100 | +0.21(+2.16%) |
Nov 09, 2018 | 9.260 | 9.950 | 9.210 | 9.710 | 4,048,400 | +0.30(+3.19%) |
Nov 08, 2018 | 9.000 | 9.590 | 8.810 | 9.410 | 5,134,774 | +0.25(+2.73%) |
Nov 07, 2018 | 9.330 | 9.520 | 8.910 | 9.160 | 5,811,086 | -0.12(-1.29%) |
Nov 06, 2018 | 9.980 | 10.02 | 8.550 | 9.280 | 32,831,136 | -5.38(-36.70%) |
Nov 05, 2018 | 14.75 | 14.94 | 14.32 | 14.66 | 3,485,482 | +0.21(+1.45%) |
Nov 02, 2018 | 14.16 | 14.67 | 14.02 | 14.45 | 2,726,100 | +0.46(+3.29%) |