Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.43 | 12.83 | 12.28 | 12.73 | 364,863 | +0.24(+1.92%) |
Jan 30, 2019 | 11.98 | 12.67 | 11.85 | 12.49 | 355,793 | +0.63(+5.31%) |
Jan 29, 2019 | 12.08 | 12.11 | 11.78 | 11.86 | 183,885 | -0.09(-0.75%) |
Jan 28, 2019 | 11.97 | 12.12 | 11.85 | 11.95 | 132,862 | -0.21(-1.73%) |
Jan 25, 2019 | 11.81 | 12.23 | 11.80 | 12.16 | 196,400 | +0.47(+4.02%) |
Jan 24, 2019 | 11.61 | 11.69 | 11.51 | 11.69 | 129,250 | +0.06(+0.52%) |
Jan 23, 2019 | 11.78 | 11.81 | 11.43 | 11.63 | 299,035 | -0.14(-1.19%) |
Jan 22, 2019 | 11.62 | 12.02 | 11.46 | 11.77 | 352,740 | +0.12(+1.03%) |
Jan 18, 2019 | 11.42 | 11.80 | 11.18 | 11.65 | 265,300 | +0.35(+3.10%) |
Jan 17, 2019 | 10.80 | 11.37 | 10.80 | 11.30 | 283,984 | +0.40(+3.67%) |
Jan 16, 2019 | 10.55 | 10.98 | 10.55 | 10.90 | 231,527 | +0.39(+3.71%) |
Jan 15, 2019 | 10.67 | 10.80 | 10.35 | 10.51 | 165,684 | -0.14(-1.31%) |
Jan 14, 2019 | 10.54 | 10.70 | 10.30 | 10.65 | 198,131 | -0.03(-0.28%) |
Jan 11, 2019 | 10.41 | 10.69 | 10.37 | 10.68 | 187,900 | +0.13(+1.23%) |
Jan 10, 2019 | 10.16 | 10.55 | 10.02 | 10.55 | 332,346 | +0.24(+2.33%) |
Jan 09, 2019 | 10.16 | 10.33 | 9.900 | 10.31 | 222,427 | +0.34(+3.41%) |
Jan 08, 2019 | 9.860 | 9.970 | 9.700 | 9.970 | 281,764 | +0.25(+2.57%) |
Jan 07, 2019 | 9.590 | 9.890 | 9.410 | 9.720 | 297,104 | +0.22(+2.32%) |
Jan 04, 2019 | 8.970 | 9.730 | 8.970 | 9.500 | 354,000 | +0.73(+8.32%) |
Jan 03, 2019 | 9.050 | 9.150 | 8.660 | 8.770 | 222,839 | -0.31(-3.41%) |
Jan 02, 2019 | 8.540 | 9.290 | 8.400 | 9.080 | 439,872 | +0.34(+3.89%) |
Dec 31, 2018 | 8.760 | 8.800 | 8.390 | 8.740 | 235,700 | +0.01(+0.11%) |
Dec 28, 2018 | 8.710 | 8.935 | 8.620 | 8.730 | 214,200 | +0.03(+0.34%) |
Dec 27, 2018 | 8.620 | 8.730 | 8.270 | 8.700 | 245,740 | -0.13(-1.47%) |
Dec 26, 2018 | 8.330 | 8.850 | 8.200 | 8.830 | 331,657 | +0.59(+7.16%) |
Dec 24, 2018 | 8.300 | 8.630 | 8.180 | 8.240 | 175,800 | -0.10(-1.20%) |
Dec 21, 2018 | 8.840 | 8.930 | 8.330 | 8.340 | 770,700 | -0.41(-4.69%) |
Dec 20, 2018 | 8.970 | 9.209 | 8.710 | 8.750 | 359,952 | -0.21(-2.34%) |
Dec 19, 2018 | 9.400 | 9.710 | 8.850 | 8.960 | 330,236 | -0.38(-4.07%) |
Dec 18, 2018 | 9.730 | 9.860 | 9.330 | 9.340 | 318,483 | -0.30(-3.11%) |
Dec 17, 2018 | 9.660 | 10.38 | 9.590 | 9.640 | 588,729 | -0.01(-0.10%) |
Dec 14, 2018 | 9.830 | 10.10 | 9.550 | 9.650 | 358,700 | -0.31(-3.11%) |
Dec 13, 2018 | 10.29 | 10.31 | 9.850 | 9.960 | 319,375 | -0.24(-2.35%) |
Dec 12, 2018 | 10.21 | 10.49 | 9.780 | 10.20 | 474,526 | +0.13(+1.29%) |
Dec 11, 2018 | 10.33 | 10.36 | 9.930 | 10.07 | 234,436 | +0.01(+0.10%) |
Dec 10, 2018 | 10.18 | 10.23 | 9.890 | 10.06 | 371,746 | -0.19(-1.85%) |
Dec 07, 2018 | 10.59 | 10.83 | 10.20 | 10.25 | 223,900 | -0.23(-2.19%) |
Dec 06, 2018 | 10.54 | 10.69 | 10.19 | 10.48 | 370,567 | -0.31(-2.87%) |
Dec 04, 2018 | 11.57 | 11.57 | 10.78 | 10.79 | 257,100 | -0.78(-6.74%) |
Dec 03, 2018 | 11.37 | 11.78 | 11.27 | 11.57 | 336,475 | +0.53(+4.80%) |
Nov 30, 2018 | 11.18 | 11.29 | 10.85 | 11.04 | 568,500 | -0.23(-2.04%) |
Nov 29, 2018 | 11.30 | 11.48 | 11.08 | 11.27 | 140,264 | -0.08(-0.70%) |
Nov 28, 2018 | 10.81 | 11.38 | 10.42 | 11.35 | 237,704 | +0.58(+5.39%) |
Nov 27, 2018 | 10.76 | 10.85 | 10.41 | 10.77 | 1,930,363 | -0.12(-1.10%) |
Nov 26, 2018 | 11.19 | 11.56 | 10.82 | 10.89 | 247,253 | -0.26(-2.33%) |
Nov 23, 2018 | 11.10 | 11.26 | 10.90 | 11.15 | 95,300 | -0.18(-1.59%) |
Nov 21, 2018 | 11.33 | 11.33 | 11.33 | 0 | +0.25(+2.26%) | |
Nov 20, 2018 | 11.19 | 11.27 | 10.58 | 11.08 | 295,261 | -0.30(-2.64%) |
Nov 19, 2018 | 11.50 | 11.63 | 11.21 | 11.38 | 297,927 | -0.21(-1.81%) |
Nov 16, 2018 | 11.48 | 11.77 | 11.34 | 11.59 | 227,800 | +0.04(+0.35%) |
Nov 15, 2018 | 10.96 | 11.69 | 10.84 | 11.55 | 378,703 | +0.48(+4.34%) |
Nov 14, 2018 | 11.41 | 11.56 | 11.05 | 11.07 | 209,100 | -0.21(-1.86%) |
Nov 13, 2018 | 11.30 | 11.70 | 11.25 | 11.28 | 193,248 | +0.00(+0.00%) |
Nov 12, 2018 | 11.68 | 11.68 | 11.22 | 11.28 | 185,666 | -0.40(-3.42%) |
Nov 09, 2018 | 11.99 | 12.04 | 11.57 | 11.68 | 164,400 | -0.56(-4.58%) |
Nov 08, 2018 | 12.51 | 12.59 | 12.20 | 12.24 | 153,683 | -0.35(-2.78%) |
Nov 07, 2018 | 12.48 | 12.61 | 12.06 | 12.59 | 244,621 | +0.25(+2.03%) |
Nov 06, 2018 | 12.67 | 12.81 | 12.26 | 12.34 | 251,707 | -0.38(-2.99%) |
Nov 05, 2018 | 12.61 | 13.04 | 12.59 | 12.72 | 296,806 | +0.17(+1.35%) |
Nov 02, 2018 | 12.39 | 12.62 | 12.26 | 12.55 | 348,900 | +0.24(+1.95%) |