Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.14 | 10.36 | 9.789 | 10.03 | 45,291 | -0.05(-0.48%) |
Jan 30, 2019 | 10.15 | 10.17 | 9.866 | 10.08 | 26,843 | -0.04(-0.38%) |
Jan 29, 2019 | 10.19 | 10.24 | 9.944 | 10.12 | 9,546 | -0.09(-0.85%) |
Jan 28, 2019 | 10.16 | 10.43 | 10.15 | 10.20 | 31,343 | -0.06(-0.57%) |
Jan 25, 2019 | 10.01 | 10.29 | 9.914 | 10.26 | 15,005 | +0.34(+3.41%) |
Jan 24, 2019 | 10.43 | 10.71 | 9.924 | 9.924 | 71,565 | -0.48(-4.64%) |
Jan 23, 2019 | 10.23 | 10.46 | 10.19 | 10.41 | 48,131 | +0.18(+1.80%) |
Jan 22, 2019 | 10.18 | 10.53 | 10.05 | 10.22 | 54,928 | -0.11(-1.03%) |
Jan 18, 2019 | 10.05 | 10.56 | 9.837 | 10.33 | 53,503 | +0.28(+2.79%) |
Jan 17, 2019 | 10.11 | 10.22 | 9.735 | 10.05 | 66,348 | -0.09(-0.86%) |
Jan 16, 2019 | 9.991 | 10.43 | 9.740 | 10.14 | 48,625 | +0.15(+1.55%) |
Jan 15, 2019 | 9.789 | 10.33 | 9.455 | 9.982 | 63,637 | +0.14(+1.37%) |
Jan 14, 2019 | 9.276 | 9.856 | 9.267 | 9.846 | 65,574 | +0.59(+6.37%) |
Jan 11, 2019 | 9.228 | 9.315 | 9.194 | 9.257 | 6,312 | +0.03(+0.31%) |
Jan 10, 2019 | 9.102 | 9.325 | 8.986 | 9.228 | 34,126 | +0.12(+1.27%) |
Jan 09, 2019 | 8.851 | 9.301 | 8.697 | 9.112 | 41,686 | +0.26(+2.95%) |
Jan 08, 2019 | 9.296 | 9.296 | 8.793 | 8.851 | 39,212 | -0.52(-5.57%) |
Jan 07, 2019 | 9.305 | 9.373 | 9.083 | 9.373 | 45,908 | +0.14(+1.57%) |
Jan 04, 2019 | 9.035 | 9.228 | 8.996 | 9.228 | 17,696 | +0.27(+3.02%) |
Jan 03, 2019 | 9.044 | 9.226 | 8.924 | 8.957 | 45,535 | -0.06(-0.64%) |
Jan 02, 2019 | 8.639 | 9.035 | 8.387 | 9.015 | 48,677 | +0.34(+3.90%) |
Dec 31, 2018 | 8.803 | 8.953 | 8.426 | 8.677 | 28,976 | -0.12(-1.32%) |
Dec 28, 2018 | 8.687 | 8.793 | 8.687 | 8.793 | 37,359 | +0.18(+2.13%) |
Dec 27, 2018 | 8.455 | 8.648 | 8.455 | 8.610 | 23,207 | +0.08(+0.91%) |
Dec 26, 2018 | 8.271 | 8.610 | 8.252 | 8.532 | 41,128 | +0.32(+3.88%) |
Dec 24, 2018 | 8.397 | 8.523 | 8.213 | 8.213 | 46,259 | -0.35(-4.06%) |
Dec 21, 2018 | 8.262 | 8.561 | 8.213 | 8.561 | 135,156 | +0.23(+2.78%) |
Dec 20, 2018 | 8.619 | 8.619 | 8.213 | 8.329 | 22,818 | -0.34(-3.90%) |
Dec 19, 2018 | 8.407 | 8.876 | 8.407 | 8.668 | 66,755 | +0.30(+3.58%) |
Dec 18, 2018 | 8.494 | 8.549 | 8.117 | 8.368 | 37,764 | -0.08(-0.92%) |
Dec 17, 2018 | 8.919 | 9.029 | 8.262 | 8.445 | 68,335 | -0.45(-5.10%) |
Dec 14, 2018 | 8.938 | 9.030 | 8.735 | 8.900 | 54,021 | -0.01(-0.11%) |
Dec 13, 2018 | 9.073 | 9.083 | 8.755 | 8.909 | 22,371 | -0.14(-1.50%) |
Dec 12, 2018 | 9.083 | 9.180 | 8.996 | 9.044 | 13,641 | +0.02(+0.21%) |
Dec 11, 2018 | 9.247 | 9.663 | 8.745 | 9.025 | 30,846 | -0.17(-1.89%) |
Dec 10, 2018 | 9.315 | 10.67 | 9.120 | 9.199 | 48,911 | +0.09(+0.95%) |
Dec 07, 2018 | 9.586 | 10.15 | 9.083 | 9.112 | 40,774 | -0.44(-4.65%) |
Dec 06, 2018 | 9.663 | 9.663 | 9.305 | 9.557 | 75,191 | -0.01(-0.10%) |
Dec 04, 2018 | 10.13 | 10.33 | 9.547 | 9.566 | 32,598 | -0.67(-6.52%) |
Dec 03, 2018 | 10.17 | 10.36 | 10.00 | 10.23 | 29,840 | +0.28(+2.82%) |
Nov 30, 2018 | 10.15 | 10.19 | 9.953 | 9.953 | 45,224 | -0.11(-1.06%) |
Nov 29, 2018 | 10.03 | 10.19 | 10.03 | 10.06 | 31,694 | +0.00(+0.00%) |
Nov 28, 2018 | 9.972 | 10.08 | 9.904 | 10.06 | 21,838 | +0.09(+0.87%) |
Nov 27, 2018 | 10.11 | 10.14 | 9.885 | 9.972 | 21,761 | -0.14(-1.34%) |
Nov 26, 2018 | 9.914 | 10.47 | 9.914 | 10.11 | 18,363 | +0.00(+0.00%) |
Nov 23, 2018 | 10.23 | 10.23 | 9.769 | 10.11 | 36,428 | -0.04(-0.38%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.15(-1.45%) | |
Nov 20, 2018 | 10.54 | 10.86 | 10.03 | 10.30 | 45,197 | -0.25(-2.34%) |
Nov 19, 2018 | 10.94 | 11.04 | 10.53 | 10.54 | 53,717 | -0.32(-2.94%) |
Nov 16, 2018 | 11.37 | 11.37 | 10.64 | 10.86 | 64,155 | -0.54(-4.71%) |
Nov 15, 2018 | 11.27 | 11.59 | 11.27 | 11.40 | 8,898 | -0.02(-0.15%) |
Nov 14, 2018 | 11.80 | 11.89 | 11.31 | 11.41 | 41,593 | -0.41(-3.43%) |
Nov 13, 2018 | 11.98 | 12.08 | 11.82 | 11.82 | 10,550 | +0.08(+0.65%) |
Nov 12, 2018 | 12.06 | 14.38 | 11.63 | 11.74 | 79,317 | -0.12(-0.97%) |
Nov 09, 2018 | 12.19 | 12.54 | 11.70 | 11.86 | 50,072 | -0.22(-1.83%) |
Nov 08, 2018 | 12.75 | 12.76 | 12.08 | 12.08 | 63,721 | -0.52(-4.11%) |
Nov 07, 2018 | 14.61 | 14.61 | 12.17 | 12.60 | 138,721 | -2.02(-13.84%) |
Nov 06, 2018 | 14.43 | 14.67 | 14.27 | 14.62 | 63,499 | +0.44(+3.11%) |
Nov 05, 2018 | 14.12 | 14.47 | 13.92 | 14.18 | 33,054 | +0.05(+0.34%) |
Nov 02, 2018 | 14.51 | 14.62 | 14.13 | 14.13 | 3,755 | -0.37(-2.58%) |