Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.37 | 13.13 | 12.04 | 12.86 | 825,618 | +1.43(+12.52%) |
Jan 30, 2019 | 11.30 | 11.47 | 11.19 | 11.43 | 302,359 | +0.23(+2.09%) |
Jan 29, 2019 | 11.11 | 11.27 | 10.95 | 11.20 | 230,376 | +0.07(+0.65%) |
Jan 28, 2019 | 10.99 | 11.32 | 10.99 | 11.12 | 278,664 | +0.06(+0.51%) |
Jan 25, 2019 | 11.40 | 11.70 | 11.03 | 11.07 | 580,564 | -0.11(-0.94%) |
Jan 24, 2019 | 10.91 | 11.24 | 10.75 | 11.17 | 450,522 | +0.31(+2.83%) |
Jan 23, 2019 | 10.67 | 11.56 | 10.44 | 10.86 | 1,908,089 | +0.23(+2.13%) |
Jan 22, 2019 | 10.72 | 10.84 | 10.51 | 10.64 | 213,545 | -0.01(-0.08%) |
Jan 18, 2019 | 10.47 | 10.87 | 10.47 | 10.65 | 264,241 | +0.23(+2.25%) |
Jan 17, 2019 | 10.11 | 10.47 | 10.11 | 10.41 | 172,212 | +0.22(+2.14%) |
Jan 16, 2019 | 10.09 | 10.40 | 10.09 | 10.19 | 206,387 | +0.11(+1.04%) |
Jan 15, 2019 | 10.02 | 10.11 | 9.886 | 10.09 | 224,725 | +0.02(+0.24%) |
Jan 14, 2019 | 9.902 | 10.13 | 9.886 | 10.06 | 173,499 | +0.10(+0.97%) |
Jan 11, 2019 | 9.700 | 9.999 | 9.700 | 9.967 | 203,871 | +0.22(+2.24%) |
Jan 10, 2019 | 9.506 | 9.749 | 9.506 | 9.749 | 160,034 | +0.14(+1.43%) |
Jan 09, 2019 | 9.361 | 9.668 | 9.320 | 9.611 | 186,528 | +0.16(+1.71%) |
Jan 08, 2019 | 9.312 | 9.539 | 9.280 | 9.450 | 242,264 | +0.26(+2.81%) |
Jan 07, 2019 | 9.134 | 9.312 | 9.070 | 9.191 | 142,748 | +0.06(+0.62%) |
Jan 04, 2019 | 8.860 | 9.239 | 8.860 | 9.134 | 218,592 | +0.41(+4.73%) |
Jan 03, 2019 | 8.827 | 8.948 | 8.544 | 8.722 | 188,752 | -0.17(-1.91%) |
Jan 02, 2019 | 8.237 | 9.005 | 8.237 | 8.892 | 270,663 | +0.44(+5.26%) |
Dec 31, 2018 | 8.302 | 8.447 | 8.189 | 8.447 | 277,973 | +0.17(+2.05%) |
Dec 28, 2018 | 7.987 | 8.407 | 7.918 | 8.278 | 569,182 | +0.28(+3.54%) |
Dec 27, 2018 | 8.132 | 8.326 | 7.881 | 7.995 | 514,607 | -0.25(-3.04%) |
Dec 26, 2018 | 7.938 | 8.261 | 7.801 | 8.245 | 398,731 | +0.26(+3.24%) |
Dec 24, 2018 | 8.181 | 8.181 | 7.987 | 7.987 | 251,994 | -0.19(-2.37%) |
Dec 21, 2018 | 8.601 | 8.746 | 8.132 | 8.181 | 1,329,619 | -0.39(-4.53%) |
Dec 20, 2018 | 8.633 | 8.823 | 8.496 | 8.569 | 251,028 | -0.12(-1.40%) |
Dec 19, 2018 | 8.787 | 9.223 | 8.666 | 8.690 | 302,378 | -0.02(-0.28%) |
Dec 18, 2018 | 8.843 | 9.126 | 8.714 | 8.714 | 590,387 | +0.00(+0.00%) |
Dec 17, 2018 | 8.552 | 9.231 | 8.552 | 8.714 | 375,852 | +0.16(+1.89%) |
Dec 14, 2018 | 8.286 | 8.811 | 8.286 | 8.552 | 224,407 | +0.15(+1.73%) |
Dec 13, 2018 | 8.472 | 8.625 | 8.342 | 8.407 | 300,551 | -0.05(-0.57%) |
Dec 12, 2018 | 8.666 | 8.666 | 8.302 | 8.455 | 239,688 | -0.05(-0.57%) |
Dec 11, 2018 | 8.763 | 8.811 | 8.496 | 8.504 | 185,398 | -0.11(-1.31%) |
Dec 10, 2018 | 8.908 | 8.981 | 8.431 | 8.617 | 304,827 | -0.43(-4.74%) |
Dec 07, 2018 | 9.385 | 9.530 | 8.989 | 9.045 | 169,480 | -0.38(-4.03%) |
Dec 06, 2018 | 9.070 | 9.522 | 9.045 | 9.425 | 253,742 | +0.38(+4.20%) |
Dec 04, 2018 | 9.805 | 9.846 | 8.940 | 9.045 | 279,952 | -0.86(-8.65%) |
Dec 03, 2018 | 9.854 | 9.943 | 9.514 | 9.902 | 226,214 | +0.07(+0.74%) |
Nov 30, 2018 | 9.838 | 10.08 | 9.749 | 9.830 | 247,293 | +0.00(+0.00%) |
Nov 29, 2018 | 10.06 | 10.10 | 9.733 | 9.830 | 210,111 | -0.32(-3.11%) |
Nov 28, 2018 | 9.757 | 10.18 | 9.502 | 10.14 | 248,639 | +0.52(+5.40%) |
Nov 27, 2018 | 9.690 | 9.698 | 9.489 | 9.625 | 167,693 | -0.07(-0.75%) |
Nov 26, 2018 | 9.625 | 10.00 | 9.569 | 9.698 | 272,465 | +0.19(+2.03%) |
Nov 23, 2018 | 9.577 | 9.786 | 9.417 | 9.505 | 146,989 | -0.47(-4.67%) |
Nov 21, 2018 | 9.971 | 9.971 | 9.971 | 0 | +0.24(+2.48%) | |
Nov 20, 2018 | 9.633 | 9.842 | 9.513 | 9.730 | 268,610 | +0.22(+2.28%) |
Nov 19, 2018 | 9.754 | 10.08 | 9.384 | 9.513 | 478,015 | -0.39(-3.97%) |
Nov 16, 2018 | 9.023 | 10.00 | 9.023 | 9.907 | 417,320 | +0.81(+8.92%) |
Nov 15, 2018 | 9.384 | 9.409 | 8.155 | 9.095 | 584,863 | -0.40(-4.23%) |
Nov 14, 2018 | 9.818 | 9.971 | 9.425 | 9.497 | 258,446 | -0.27(-2.80%) |
Nov 13, 2018 | 9.762 | 10.01 | 9.682 | 9.770 | 268,478 | +0.06(+0.66%) |
Nov 12, 2018 | 10.17 | 10.17 | 9.698 | 9.706 | 150,807 | -0.43(-4.28%) |
Nov 09, 2018 | 10.20 | 10.43 | 10.10 | 10.14 | 128,071 | -0.06(-0.55%) |
Nov 08, 2018 | 10.43 | 10.48 | 10.12 | 10.20 | 229,715 | -0.32(-3.06%) |
Nov 07, 2018 | 10.83 | 10.83 | 10.19 | 10.52 | 380,065 | -0.28(-2.60%) |
Nov 06, 2018 | 10.48 | 10.88 | 10.32 | 10.80 | 177,285 | +0.38(+3.62%) |
Nov 05, 2018 | 10.57 | 10.60 | 10.30 | 10.42 | 143,340 | -0.09(-0.84%) |
Nov 02, 2018 | 10.34 | 10.64 | 10.27 | 10.51 | 223,159 | +0.25(+2.43%) |