Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.44 | 13.50 | 12.57 | 12.80 | 566,613 | -0.66(-4.89%) |
Jan 30, 2019 | 13.15 | 13.56 | 13.09 | 13.45 | 435,616 | +0.39(+3.01%) |
Jan 29, 2019 | 13.38 | 13.53 | 12.91 | 13.06 | 576,972 | -0.58(-4.29%) |
Jan 28, 2019 | 12.80 | 13.67 | 12.25 | 13.65 | 1,850,937 | +1.47(+12.09%) |
Jan 25, 2019 | 12.08 | 12.43 | 12.06 | 12.17 | 472,891 | +0.27(+2.30%) |
Jan 24, 2019 | 11.34 | 11.90 | 11.31 | 11.90 | 306,611 | +0.61(+5.43%) |
Jan 23, 2019 | 11.35 | 11.59 | 11.15 | 11.29 | 384,046 | -0.05(-0.40%) |
Jan 22, 2019 | 11.60 | 11.60 | 11.14 | 11.33 | 336,107 | -0.18(-1.59%) |
Jan 18, 2019 | 11.45 | 11.65 | 11.37 | 11.52 | 121,231 | +0.10(+0.88%) |
Jan 17, 2019 | 11.85 | 11.85 | 11.33 | 11.42 | 248,521 | -0.35(-2.95%) |
Jan 16, 2019 | 11.60 | 11.84 | 11.57 | 11.76 | 269,435 | +0.26(+2.22%) |
Jan 15, 2019 | 11.25 | 11.63 | 11.23 | 11.51 | 363,232 | +0.38(+3.45%) |
Jan 14, 2019 | 11.01 | 11.24 | 10.87 | 11.12 | 214,253 | +0.11(+1.00%) |
Jan 11, 2019 | 10.95 | 11.20 | 10.78 | 11.01 | 229,662 | +0.07(+0.67%) |
Jan 10, 2019 | 10.76 | 11.01 | 10.64 | 10.94 | 201,760 | +0.16(+1.53%) |
Jan 09, 2019 | 10.99 | 11.10 | 10.72 | 10.78 | 230,011 | -0.16(-1.42%) |
Jan 08, 2019 | 11.11 | 11.24 | 10.80 | 10.93 | 392,352 | +0.21(+1.96%) |
Jan 07, 2019 | 10.56 | 11.06 | 10.52 | 10.72 | 584,524 | +0.28(+2.72%) |
Jan 04, 2019 | 10.15 | 10.76 | 10.06 | 10.44 | 312,160 | +0.58(+5.84%) |
Jan 03, 2019 | 10.09 | 10.12 | 9.743 | 9.862 | 256,876 | -0.13(-1.28%) |
Jan 02, 2019 | 9.076 | 10.30 | 9.076 | 9.989 | 479,601 | +0.96(+10.63%) |
Dec 31, 2018 | 9.057 | 9.085 | 8.938 | 9.030 | 58,974 | +0.05(+0.61%) |
Dec 28, 2018 | 8.874 | 9.085 | 8.701 | 8.975 | 136,878 | +0.13(+1.45%) |
Dec 27, 2018 | 8.801 | 8.972 | 8.226 | 8.847 | 325,962 | -0.11(-1.22%) |
Dec 26, 2018 | 8.783 | 8.966 | 8.683 | 8.957 | 79,160 | +0.29(+3.38%) |
Dec 24, 2018 | 8.756 | 8.929 | 8.637 | 8.664 | 125,827 | -0.27(-2.97%) |
Dec 21, 2018 | 9.359 | 9.359 | 8.929 | 8.929 | 142,348 | -0.31(-3.36%) |
Dec 20, 2018 | 9.405 | 9.478 | 9.039 | 9.240 | 156,472 | -0.12(-1.27%) |
Dec 19, 2018 | 9.569 | 9.706 | 9.341 | 9.359 | 108,368 | -0.10(-1.06%) |
Dec 18, 2018 | 9.414 | 9.569 | 9.341 | 9.459 | 52,499 | +0.02(+0.19%) |
Dec 17, 2018 | 9.743 | 9.761 | 9.350 | 9.441 | 150,331 | -0.30(-3.10%) |
Dec 14, 2018 | 9.871 | 9.898 | 9.505 | 9.743 | 119,043 | -0.19(-1.93%) |
Dec 13, 2018 | 10.07 | 10.12 | 9.866 | 9.935 | 44,688 | -0.12(-1.18%) |
Dec 12, 2018 | 10.15 | 10.30 | 10.01 | 10.05 | 116,082 | +0.00(+0.00%) |
Dec 11, 2018 | 9.953 | 10.10 | 9.916 | 10.05 | 117,708 | +0.18(+1.85%) |
Dec 10, 2018 | 9.944 | 9.965 | 9.633 | 9.871 | 94,914 | -0.01(-0.09%) |
Dec 07, 2018 | 10.44 | 10.47 | 9.825 | 9.880 | 141,035 | -0.45(-4.34%) |
Dec 06, 2018 | 10.28 | 10.39 | 10.01 | 10.33 | 223,638 | +0.00(+0.00%) |
Dec 04, 2018 | 10.41 | 10.65 | 10.25 | 10.33 | 214,234 | -0.16(-1.57%) |
Dec 03, 2018 | 9.953 | 10.63 | 9.935 | 10.49 | 279,637 | +0.64(+6.49%) |
Nov 30, 2018 | 9.852 | 9.907 | 9.715 | 9.852 | 108,101 | -0.09(-0.92%) |
Nov 29, 2018 | 10.03 | 10.06 | 9.916 | 9.944 | 112,874 | -0.06(-0.64%) |
Nov 28, 2018 | 9.651 | 10.20 | 9.633 | 10.01 | 276,119 | +0.45(+4.68%) |
Nov 27, 2018 | 9.450 | 9.651 | 9.414 | 9.560 | 136,021 | -0.05(-0.57%) |
Nov 26, 2018 | 9.569 | 9.734 | 9.470 | 9.615 | 125,033 | +0.08(+0.86%) |
Nov 23, 2018 | 9.642 | 9.743 | 9.523 | 9.533 | 29,213 | -0.13(-1.32%) |
Nov 21, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.12(+1.25%) | |
Nov 20, 2018 | 9.478 | 9.779 | 9.459 | 9.542 | 112,299 | -0.18(-1.88%) |
Nov 19, 2018 | 9.999 | 10.08 | 9.724 | 9.724 | 175,299 | -0.43(-4.23%) |
Nov 16, 2018 | 10.16 | 10.19 | 9.907 | 10.15 | 98,911 | -0.05(-0.54%) |
Nov 15, 2018 | 10.05 | 10.27 | 9.962 | 10.21 | 125,532 | +0.14(+1.36%) |
Nov 14, 2018 | 10.27 | 10.27 | 10.04 | 10.07 | 118,708 | -0.14(-1.34%) |
Nov 13, 2018 | 10.36 | 10.42 | 10.11 | 10.21 | 144,922 | -0.10(-0.98%) |
Nov 12, 2018 | 10.67 | 10.67 | 10.08 | 10.31 | 231,533 | -0.53(-4.89%) |
Nov 09, 2018 | 10.92 | 10.92 | 10.71 | 10.84 | 150,226 | -0.19(-1.74%) |
Nov 08, 2018 | 11.30 | 11.33 | 10.92 | 11.03 | 154,202 | -0.23(-2.03%) |
Nov 07, 2018 | 11.07 | 11.34 | 10.99 | 11.26 | 203,767 | +0.22(+2.03%) |
Nov 06, 2018 | 11.21 | 11.28 | 10.84 | 11.04 | 202,559 | -0.25(-2.23%) |
Nov 05, 2018 | 11.22 | 11.33 | 11.01 | 11.29 | 243,466 | -0.09(-0.80%) |
Nov 02, 2018 | 11.73 | 11.73 | 11.26 | 11.38 | 218,829 | -0.37(-3.11%) |