Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.22 | 12.52 | 12.18 | 12.29 | 39,300 | -0.59(-4.54%) |
Jan 30, 2019 | 13.20 | 13.23 | 12.57 | 12.87 | 12,520 | +0.19(+1.48%) |
Jan 29, 2019 | 12.79 | 12.79 | 12.52 | 12.69 | 4,564 | -0.25(-1.93%) |
Jan 28, 2019 | 13.17 | 13.17 | 12.94 | 12.94 | 4,636 | -0.16(-1.26%) |
Jan 25, 2019 | 12.84 | 13.10 | 12.76 | 13.10 | 11,600 | +0.10(+0.77%) |
Jan 24, 2019 | 12.78 | 13.00 | 12.78 | 13.00 | 2,244 | +0.13(+0.99%) |
Jan 23, 2019 | 11.93 | 13.06 | 11.93 | 12.87 | 20,520 | +0.92(+7.72%) |
Jan 22, 2019 | 12.99 | 12.99 | 11.13 | 11.95 | 30,924 | -1.03(-7.92%) |
Jan 18, 2019 | 13.15 | 13.32 | 12.98 | 12.98 | 19,200 | -0.07(-0.56%) |
Jan 17, 2019 | 12.99 | 13.07 | 12.75 | 13.05 | 16,364 | +0.00(+0.00%) |
Jan 16, 2019 | 13.03 | 13.57 | 12.61 | 13.05 | 53,004 | -0.15(-1.14%) |
Jan 15, 2019 | 12.88 | 13.70 | 12.80 | 13.20 | 13,144 | +0.30(+2.35%) |
Jan 14, 2019 | 13.85 | 13.85 | 12.72 | 12.90 | 44,640 | -0.40(-2.99%) |
Jan 11, 2019 | 11.54 | 13.49 | 11.25 | 13.29 | 64,800 | +1.83(+15.99%) |
Jan 10, 2019 | 10.82 | 11.54 | 10.82 | 11.46 | 66,512 | +0.63(+5.82%) |
Jan 09, 2019 | 10.67 | 11.25 | 10.67 | 10.83 | 27,044 | +0.11(+1.00%) |
Jan 08, 2019 | 10.50 | 10.72 | 10.15 | 10.72 | 29,608 | +0.24(+2.34%) |
Jan 07, 2019 | 9.345 | 10.51 | 9.345 | 10.48 | 58,400 | +1.00(+10.58%) |
Jan 04, 2019 | 9.467 | 9.625 | 9.438 | 9.477 | 101,600 | +0.11(+1.23%) |
Jan 03, 2019 | 9.377 | 9.487 | 9.312 | 9.363 | 218,472 | -0.35(-3.58%) |
Jan 02, 2019 | 9.625 | 10.25 | 9.323 | 9.710 | 81,564 | -0.14(-1.45%) |
Dec 31, 2018 | 10.20 | 10.25 | 9.535 | 9.852 | 124,000 | -0.07(-0.71%) |
Dec 28, 2018 | 9.420 | 9.922 | 9.322 | 9.922 | 37,200 | +0.55(+5.92%) |
Dec 27, 2018 | 9.500 | 9.500 | 9.312 | 9.367 | 16,976 | -0.17(-1.81%) |
Dec 26, 2018 | 9.613 | 9.662 | 9.500 | 9.540 | 37,172 | +0.13(+1.35%) |
Dec 24, 2018 | 9.322 | 9.537 | 9.318 | 9.412 | 6,000 | +0.01(+0.13%) |
Dec 21, 2018 | 9.500 | 10.37 | 8.980 | 9.400 | 90,000 | -0.04(-0.45%) |
Dec 20, 2018 | 9.250 | 9.955 | 9.250 | 9.443 | 37,448 | +0.36(+3.91%) |
Dec 19, 2018 | 8.975 | 9.303 | 8.578 | 9.088 | 21,776 | -0.36(-3.84%) |
Dec 18, 2018 | 9.717 | 9.717 | 9.280 | 9.450 | 85,256 | +0.02(+0.21%) |
Dec 17, 2018 | 10.08 | 10.12 | 9.348 | 9.430 | 120,708 | -0.73(-7.23%) |
Dec 14, 2018 | 9.850 | 10.25 | 9.750 | 10.16 | 22,800 | +0.07(+0.67%) |
Dec 13, 2018 | 10.10 | 10.21 | 10.06 | 10.10 | 16,544 | -0.08(-0.81%) |
Dec 12, 2018 | 10.37 | 10.37 | 10.07 | 10.18 | 26,132 | -0.16(-1.55%) |
Dec 11, 2018 | 10.83 | 10.87 | 10.26 | 10.34 | 17,636 | -0.43(-3.95%) |
Dec 10, 2018 | 10.75 | 10.85 | 10.64 | 10.77 | 23,840 | -0.23(-2.14%) |
Dec 07, 2018 | 11.10 | 11.15 | 10.87 | 11.00 | 17,200 | -0.05(-0.45%) |
Dec 06, 2018 | 11.25 | 11.44 | 10.81 | 11.05 | 37,544 | -0.22(-2.00%) |
Dec 04, 2018 | 11.74 | 11.97 | 11.15 | 11.28 | 58,000 | -0.78(-6.43%) |
Dec 03, 2018 | 12.98 | 13.34 | 11.48 | 12.05 | 51,316 | -0.86(-6.70%) |
Nov 30, 2018 | 13.31 | 13.55 | 12.91 | 12.91 | 20,800 | -0.47(-3.51%) |
Nov 29, 2018 | 13.40 | 13.72 | 13.38 | 13.38 | 14,584 | -0.03(-0.21%) |
Nov 28, 2018 | 13.55 | 13.56 | 13.31 | 13.41 | 19,460 | -0.03(-0.19%) |
Nov 27, 2018 | 13.75 | 13.85 | 13.39 | 13.44 | 19,044 | -0.13(-0.98%) |
Nov 26, 2018 | 13.75 | 13.80 | 13.50 | 13.57 | 22,860 | +0.00(+0.00%) |
Nov 23, 2018 | 13.96 | 13.96 | 13.28 | 13.57 | 12,800 | -0.54(-3.83%) |
Nov 21, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.48(-3.26%) | |
Nov 20, 2018 | 14.81 | 14.81 | 14.33 | 14.59 | 21,876 | -0.30(-2.00%) |
Nov 19, 2018 | 15.12 | 15.30 | 14.63 | 14.88 | 18,748 | -0.13(-0.85%) |
Nov 16, 2018 | 14.98 | 15.20 | 14.88 | 15.01 | 15,200 | -0.04(-0.27%) |
Nov 15, 2018 | 15.13 | 15.19 | 14.84 | 15.05 | 17,728 | -0.12(-0.82%) |
Nov 14, 2018 | 15.12 | 15.30 | 15.00 | 15.18 | 17,076 | +0.23(+1.51%) |
Nov 13, 2018 | 14.97 | 15.15 | 14.91 | 14.95 | 15,680 | -0.05(-0.32%) |
Nov 12, 2018 | 14.95 | 15.05 | 14.78 | 15.00 | 15,764 | +0.21(+1.40%) |
Nov 09, 2018 | 14.82 | 14.91 | 14.53 | 14.79 | 18,000 | -0.08(-0.54%) |
Nov 08, 2018 | 14.48 | 15.19 | 14.48 | 14.87 | 18,268 | +0.36(+2.48%) |
Nov 07, 2018 | 15.09 | 15.09 | 14.39 | 14.51 | 15,920 | -0.40(-2.70%) |
Nov 06, 2018 | 15.03 | 15.17 | 14.63 | 14.91 | 22,888 | -0.19(-1.24%) |
Nov 05, 2018 | 14.93 | 15.20 | 14.12 | 15.10 | 23,080 | +0.17(+1.12%) |
Nov 02, 2018 | 15.07 | 15.18 | 14.93 | 14.93 | 16,400 | -0.07(-0.43%) |