Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.74 | 12.05 | 11.48 | 11.86 | 818,637 | +0.17(+1.45%) |
Jan 30, 2019 | 11.23 | 11.78 | 11.02 | 11.69 | 899,998 | +0.68(+6.18%) |
Jan 29, 2019 | 11.30 | 11.35 | 10.79 | 11.01 | 710,756 | -0.17(-1.52%) |
Jan 28, 2019 | 10.90 | 11.33 | 10.80 | 11.18 | 1,065,206 | +0.18(+1.64%) |
Jan 25, 2019 | 10.05 | 11.00 | 10.05 | 11.00 | 1,076,600 | +1.09(+11.00%) |
Jan 24, 2019 | 9.600 | 10.20 | 9.560 | 9.910 | 812,785 | +0.74(+8.07%) |
Jan 23, 2019 | 9.400 | 9.510 | 9.070 | 9.170 | 457,906 | -0.16(-1.71%) |
Jan 22, 2019 | 9.630 | 9.680 | 9.250 | 9.330 | 406,224 | -0.40(-4.11%) |
Jan 18, 2019 | 9.490 | 9.820 | 9.410 | 9.730 | 363,600 | +0.30(+3.18%) |
Jan 17, 2019 | 9.130 | 9.450 | 9.080 | 9.430 | 318,650 | +0.23(+2.50%) |
Jan 16, 2019 | 9.100 | 9.720 | 9.050 | 9.200 | 720,678 | +0.15(+1.66%) |
Jan 15, 2019 | 9.050 | 9.150 | 8.860 | 9.050 | 301,165 | +0.01(+0.11%) |
Jan 14, 2019 | 9.180 | 9.300 | 8.970 | 9.040 | 283,183 | -0.26(-2.80%) |
Jan 11, 2019 | 9.370 | 9.425 | 9.240 | 9.300 | 332,000 | -0.13(-1.38%) |
Jan 10, 2019 | 9.330 | 9.550 | 9.160 | 9.430 | 378,066 | +0.04(+0.43%) |
Jan 09, 2019 | 9.260 | 9.440 | 9.080 | 9.390 | 819,165 | +0.19(+2.07%) |
Jan 08, 2019 | 9.460 | 9.460 | 8.830 | 9.200 | 673,175 | -0.16(-1.71%) |
Jan 07, 2019 | 9.040 | 9.440 | 8.910 | 9.360 | 711,372 | +0.36(+4.00%) |
Jan 04, 2019 | 8.540 | 9.050 | 8.440 | 9.000 | 1,047,600 | +0.64(+7.66%) |
Jan 03, 2019 | 8.470 | 8.610 | 8.100 | 8.360 | 623,248 | -0.32(-3.69%) |
Jan 02, 2019 | 8.320 | 8.930 | 8.320 | 8.680 | 507,559 | +0.21(+2.48%) |
Dec 31, 2018 | 8.300 | 8.485 | 7.930 | 8.470 | 757,800 | +0.26(+3.17%) |
Dec 28, 2018 | 8.190 | 8.500 | 8.070 | 8.210 | 750,200 | +0.11(+1.36%) |
Dec 27, 2018 | 7.630 | 8.190 | 7.619 | 8.100 | 818,078 | +0.35(+4.52%) |
Dec 26, 2018 | 7.190 | 7.800 | 6.940 | 7.750 | 1,252,937 | +0.62(+8.70%) |
Dec 24, 2018 | 7.300 | 7.440 | 6.970 | 7.130 | 1,127,600 | -0.24(-3.26%) |
Dec 21, 2018 | 7.630 | 7.800 | 7.330 | 7.370 | 2,162,800 | -0.18(-2.38%) |
Dec 20, 2018 | 7.660 | 7.920 | 7.510 | 7.550 | 643,572 | -0.10(-1.31%) |
Dec 19, 2018 | 7.920 | 8.220 | 7.565 | 7.650 | 674,066 | -0.35(-4.37%) |
Dec 18, 2018 | 8.290 | 8.500 | 7.940 | 8.000 | 832,961 | -0.15(-1.84%) |
Dec 17, 2018 | 8.050 | 8.470 | 8.040 | 8.150 | 723,679 | +0.10(+1.24%) |
Dec 14, 2018 | 8.230 | 8.450 | 8.050 | 8.050 | 603,800 | -0.26(-3.13%) |
Dec 13, 2018 | 8.540 | 8.660 | 8.250 | 8.310 | 811,548 | -0.18(-2.12%) |
Dec 12, 2018 | 8.530 | 8.745 | 8.430 | 8.490 | 338,204 | +0.14(+1.68%) |
Dec 11, 2018 | 8.680 | 8.790 | 8.150 | 8.350 | 593,637 | -0.15(-1.76%) |
Dec 10, 2018 | 8.860 | 8.985 | 8.470 | 8.500 | 409,516 | -0.35(-3.95%) |
Dec 07, 2018 | 9.240 | 9.430 | 8.840 | 8.850 | 459,900 | -0.37(-4.01%) |
Dec 06, 2018 | 9.010 | 9.230 | 8.970 | 9.220 | 528,093 | -0.08(-0.86%) |
Dec 04, 2018 | 9.660 | 9.680 | 9.290 | 9.300 | 439,200 | -0.45(-4.62%) |
Dec 03, 2018 | 9.760 | 9.930 | 9.520 | 9.750 | 784,319 | +0.35(+3.72%) |
Nov 30, 2018 | 9.460 | 9.470 | 9.200 | 9.400 | 459,000 | -0.07(-0.74%) |
Nov 29, 2018 | 9.610 | 9.676 | 9.340 | 9.470 | 392,046 | -0.21(-2.17%) |
Nov 28, 2018 | 9.270 | 9.700 | 9.070 | 9.680 | 713,370 | +0.56(+6.14%) |
Nov 27, 2018 | 8.800 | 9.230 | 8.720 | 9.120 | 581,313 | +0.27(+3.05%) |
Nov 26, 2018 | 8.920 | 9.060 | 8.450 | 8.850 | 870,030 | +0.10(+1.14%) |
Nov 23, 2018 | 8.820 | 8.940 | 8.750 | 8.750 | 395,900 | -0.16(-1.80%) |
Nov 21, 2018 | 8.910 | 8.910 | 8.910 | 0 | -0.15(-1.66%) | |
Nov 20, 2018 | 8.810 | 9.275 | 8.810 | 9.060 | 560,345 | +0.01(+0.11%) |
Nov 19, 2018 | 9.280 | 9.365 | 8.970 | 9.050 | 614,682 | -0.26(-2.79%) |
Nov 16, 2018 | 8.740 | 9.350 | 8.680 | 9.310 | 761,500 | +0.24(+2.65%) |
Nov 15, 2018 | 8.740 | 9.140 | 8.640 | 9.070 | 744,791 | +0.34(+3.89%) |
Nov 14, 2018 | 8.950 | 9.130 | 8.570 | 8.730 | 742,535 | -0.07(-0.80%) |
Nov 13, 2018 | 8.850 | 9.230 | 8.700 | 8.800 | 1,018,568 | +0.02(+0.23%) |
Nov 12, 2018 | 9.310 | 9.380 | 8.760 | 8.780 | 1,053,013 | -0.71(-7.48%) |
Nov 09, 2018 | 9.900 | 9.900 | 9.170 | 9.490 | 1,194,200 | -0.49(-4.91%) |
Nov 08, 2018 | 10.11 | 10.57 | 9.915 | 9.980 | 1,170,195 | -0.31(-3.06%) |
Nov 07, 2018 | 11.05 | 11.80 | 10.13 | 10.29 | 2,306,276 | -1.22(-10.63%) |
Nov 06, 2018 | 11.37 | 11.60 | 11.05 | 11.52 | 756,666 | +0.12(+1.05%) |
Nov 05, 2018 | 11.51 | 11.55 | 11.12 | 11.40 | 645,452 | -0.12(-1.04%) |
Nov 02, 2018 | 11.30 | 11.64 | 11.06 | 11.52 | 646,800 | +0.10(+0.88%) |