Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.960 | 9.520 | 8.640 | 9.310 | 12,010,064 | +0.12(+1.31%) |
Jan 30, 2019 | 9.350 | 9.460 | 8.860 | 9.190 | 11,633,487 | -0.60(-6.13%) |
Jan 29, 2019 | 9.930 | 9.930 | 9.350 | 9.790 | 8,286,672 | -0.61(-5.87%) |
Jan 28, 2019 | 10.46 | 10.86 | 10.37 | 10.40 | 5,241,843 | +0.75(+7.77%) |
Jan 25, 2019 | 9.760 | 9.920 | 9.530 | 9.650 | 4,914,100 | -0.23(-2.33%) |
Jan 24, 2019 | 10.19 | 10.27 | 9.730 | 9.880 | 8,874,123 | -0.34(-3.33%) |
Jan 23, 2019 | 9.880 | 10.63 | 9.820 | 10.22 | 5,934,076 | +0.22(+2.20%) |
Jan 22, 2019 | 10.06 | 10.49 | 9.910 | 10.00 | 6,555,361 | +0.51(+5.37%) |
Jan 18, 2019 | 10.07 | 10.30 | 9.400 | 9.490 | 9,599,000 | -0.87(-8.40%) |
Jan 17, 2019 | 10.75 | 11.07 | 10.15 | 10.36 | 5,383,266 | +0.07(+0.68%) |
Jan 16, 2019 | 10.56 | 10.93 | 10.22 | 10.29 | 5,930,858 | -0.16(-1.53%) |
Jan 15, 2019 | 10.91 | 10.93 | 10.32 | 10.45 | 5,308,459 | -0.98(-8.57%) |
Jan 14, 2019 | 11.10 | 11.60 | 10.71 | 11.43 | 6,372,441 | +0.66(+6.13%) |
Jan 11, 2019 | 10.59 | 11.07 | 10.38 | 10.77 | 8,056,000 | +0.51(+4.97%) |
Jan 10, 2019 | 10.85 | 10.96 | 10.14 | 10.26 | 7,309,975 | -0.16(-1.54%) |
Jan 09, 2019 | 11.29 | 11.70 | 10.23 | 10.42 | 12,529,042 | -1.91(-15.49%) |
Jan 08, 2019 | 12.66 | 12.91 | 12.16 | 12.33 | 5,627,396 | -0.85(-6.45%) |
Jan 07, 2019 | 13.24 | 13.37 | 12.24 | 13.18 | 4,641,126 | -0.39(-2.87%) |
Jan 04, 2019 | 13.64 | 14.10 | 12.64 | 13.57 | 6,349,200 | -1.00(-6.86%) |
Jan 03, 2019 | 14.44 | 15.96 | 14.32 | 14.57 | 4,370,720 | -0.49(-3.25%) |
Jan 02, 2019 | 17.28 | 17.51 | 13.84 | 15.06 | 7,417,998 | -0.88(-5.52%) |
Dec 31, 2018 | 16.15 | 17.09 | 15.76 | 15.94 | 2,886,300 | -0.72(-4.32%) |
Dec 28, 2018 | 16.67 | 17.50 | 16.01 | 16.66 | 3,662,300 | +0.22(+1.34%) |
Dec 27, 2018 | 16.45 | 17.53 | 16.04 | 16.44 | 4,416,249 | +1.54(+10.34%) |
Dec 26, 2018 | 19.30 | 19.30 | 14.85 | 14.90 | 6,750,230 | -4.52(-23.27%) |
Dec 24, 2018 | 18.34 | 19.46 | 18.18 | 19.42 | 2,546,000 | +1.61(+9.04%) |
Dec 21, 2018 | 17.54 | 18.02 | 16.75 | 17.81 | 5,966,700 | +0.79(+4.64%) |
Dec 20, 2018 | 16.70 | 17.48 | 16.06 | 17.02 | 6,233,270 | +1.20(+7.59%) |
Dec 19, 2018 | 16.13 | 16.35 | 14.94 | 15.82 | 7,199,338 | -1.19(-7.00%) |
Dec 18, 2018 | 14.54 | 17.34 | 14.54 | 17.01 | 10,472,591 | +2.61(+18.13%) |
Dec 17, 2018 | 12.79 | 14.53 | 12.71 | 14.40 | 5,659,708 | +1.42(+10.94%) |
Dec 14, 2018 | 12.14 | 13.14 | 12.14 | 12.98 | 4,883,400 | +1.23(+10.47%) |
Dec 13, 2018 | 13.47 | 13.51 | 11.57 | 11.75 | 7,094,781 | -1.38(-10.51%) |
Dec 12, 2018 | 12.24 | 13.23 | 12.04 | 13.13 | 5,683,086 | +0.45(+3.55%) |
Dec 11, 2018 | 12.34 | 13.02 | 12.14 | 12.68 | 4,341,317 | -0.71(-5.30%) |
Dec 10, 2018 | 12.98 | 13.58 | 12.49 | 13.39 | 3,036,505 | +1.16(+9.48%) |
Dec 07, 2018 | 11.33 | 12.33 | 10.91 | 12.23 | 8,301,300 | -0.55(-4.30%) |
Dec 06, 2018 | 13.11 | 13.88 | 12.64 | 12.78 | 7,838,170 | +0.76(+6.32%) |
Dec 04, 2018 | 11.89 | 12.18 | 11.53 | 12.02 | 4,647,000 | +0.20(+1.69%) |
Dec 03, 2018 | 11.79 | 12.72 | 11.76 | 11.82 | 5,520,359 | -1.94(-14.10%) |
Nov 30, 2018 | 14.16 | 14.59 | 13.09 | 13.76 | 8,368,200 | +0.47(+3.54%) |
Nov 29, 2018 | 13.45 | 13.71 | 12.59 | 13.29 | 7,875,442 | -0.79(-5.61%) |
Nov 28, 2018 | 13.43 | 14.37 | 12.78 | 14.08 | 9,092,319 | +1.05(+8.06%) |
Nov 27, 2018 | 13.02 | 14.17 | 12.59 | 13.03 | 8,346,820 | -0.07(-0.53%) |
Nov 26, 2018 | 13.07 | 13.31 | 12.65 | 13.10 | 6,970,604 | -0.52(-3.82%) |
Nov 23, 2018 | 13.57 | 14.09 | 13.39 | 13.62 | 8,632,300 | +1.97(+16.91%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | -0.79(-6.35%) | |
Nov 20, 2018 | 11.00 | 12.69 | 10.82 | 12.44 | 13,583,740 | +2.19(+21.37%) |
Nov 19, 2018 | 10.92 | 11.39 | 10.10 | 10.25 | 7,533,852 | -0.17(-1.63%) |
Nov 16, 2018 | 10.04 | 10.92 | 9.780 | 10.42 | 6,784,800 | -0.21(-1.98%) |
Nov 15, 2018 | 10.61 | 10.75 | 10.17 | 10.63 | 5,908,259 | -0.11(-1.02%) |
Nov 14, 2018 | 10.51 | 10.88 | 10.09 | 10.74 | 7,673,015 | -0.66(-5.79%) |
Nov 13, 2018 | 9.770 | 11.64 | 9.650 | 11.40 | 17,159,928 | +1.76(+18.26%) |
Nov 12, 2018 | 8.820 | 9.730 | 8.590 | 9.640 | 7,722,263 | +0.46(+5.01%) |
Nov 09, 2018 | 9.300 | 9.430 | 8.880 | 9.180 | 6,961,000 | +0.31(+3.49%) |
Nov 08, 2018 | 8.580 | 8.940 | 8.450 | 8.870 | 7,927,183 | +0.41(+4.85%) |
Nov 07, 2018 | 8.050 | 8.600 | 7.970 | 8.460 | 7,321,403 | +0.24(+2.92%) |
Nov 06, 2018 | 7.830 | 8.540 | 7.790 | 8.220 | 7,292,871 | +0.24(+3.01%) |
Nov 05, 2018 | 7.650 | 8.000 | 7.480 | 7.980 | 4,220,152 | +0.01(+0.13%) |
Nov 02, 2018 | 7.800 | 8.030 | 7.620 | 7.970 | 5,947,200 | +0.26(+3.37%) |