Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.16 | 11.40 | 11.00 | 11.20 | 877,016 | +0.00(+0.00%) |
Jan 30, 2019 | 11.06 | 11.20 | 10.77 | 11.20 | 805,430 | +0.19(+1.73%) |
Jan 29, 2019 | 11.09 | 11.11 | 10.88 | 11.01 | 576,630 | +0.00(+0.00%) |
Jan 28, 2019 | 11.14 | 11.15 | 10.56 | 11.01 | 1,098,855 | -0.23(-2.05%) |
Jan 25, 2019 | 10.89 | 11.27 | 10.48 | 11.24 | 1,148,100 | +0.40(+3.69%) |
Jan 24, 2019 | 10.37 | 10.87 | 10.15 | 10.84 | 1,380,219 | +0.41(+3.93%) |
Jan 23, 2019 | 10.58 | 10.63 | 10.37 | 10.43 | 1,074,630 | -0.10(-0.95%) |
Jan 22, 2019 | 10.81 | 10.90 | 10.43 | 10.53 | 1,193,444 | -0.38(-3.48%) |
Jan 18, 2019 | 10.55 | 11.53 | 10.41 | 10.91 | 1,625,300 | +0.38(+3.61%) |
Jan 17, 2019 | 11.14 | 11.20 | 10.11 | 10.53 | 1,850,716 | +0.06(+0.57%) |
Jan 16, 2019 | 10.39 | 10.71 | 10.24 | 10.47 | 1,410,481 | +0.09(+0.87%) |
Jan 15, 2019 | 10.35 | 10.40 | 10.03 | 10.38 | 1,130,279 | -0.02(-0.19%) |
Jan 14, 2019 | 10.99 | 11.21 | 10.37 | 10.40 | 1,272,143 | -0.66(-5.97%) |
Jan 11, 2019 | 10.83 | 11.19 | 10.53 | 11.06 | 753,200 | +0.19(+1.75%) |
Jan 10, 2019 | 10.24 | 10.96 | 10.18 | 10.87 | 1,439,789 | +0.54(+5.23%) |
Jan 09, 2019 | 10.24 | 10.61 | 10.24 | 10.33 | 1,219,513 | +0.09(+0.88%) |
Jan 08, 2019 | 10.32 | 10.66 | 9.970 | 10.24 | 1,433,735 | +0.05(+0.49%) |
Jan 07, 2019 | 9.860 | 10.41 | 9.700 | 10.19 | 2,463,195 | +0.45(+4.62%) |
Jan 04, 2019 | 9.240 | 9.900 | 9.130 | 9.740 | 1,635,700 | +0.66(+7.27%) |
Jan 03, 2019 | 9.210 | 9.520 | 8.941 | 9.080 | 2,661,491 | -0.15(-1.63%) |
Jan 02, 2019 | 8.570 | 9.480 | 8.550 | 9.230 | 1,197,040 | +0.48(+5.49%) |
Dec 31, 2018 | 8.950 | 9.115 | 8.290 | 8.750 | 1,923,200 | -0.16(-1.80%) |
Dec 28, 2018 | 8.720 | 9.080 | 8.500 | 8.910 | 1,057,300 | +0.04(+0.45%) |
Dec 27, 2018 | 9.170 | 9.280 | 8.250 | 8.870 | 2,209,880 | -0.62(-6.53%) |
Dec 26, 2018 | 8.500 | 9.690 | 8.290 | 9.490 | 3,071,345 | +1.28(+15.59%) |
Dec 24, 2018 | 7.310 | 8.330 | 7.240 | 8.210 | 1,816,100 | +0.97(+13.40%) |
Dec 21, 2018 | 6.570 | 7.850 | 6.470 | 7.240 | 5,968,400 | +0.85(+13.30%) |
Dec 20, 2018 | 6.970 | 7.740 | 6.220 | 6.390 | 6,786,891 | -4.05(-38.79%) |
Dec 19, 2018 | 10.64 | 11.33 | 10.31 | 10.44 | 1,772,818 | -0.16(-1.51%) |
Dec 18, 2018 | 11.24 | 11.90 | 10.44 | 10.60 | 1,914,479 | -0.50(-4.50%) |
Dec 17, 2018 | 11.54 | 11.93 | 10.93 | 11.10 | 1,636,318 | -0.48(-4.15%) |
Dec 14, 2018 | 11.47 | 11.87 | 11.37 | 11.58 | 885,100 | +0.00(+0.00%) |
Dec 13, 2018 | 12.70 | 12.77 | 11.38 | 11.58 | 1,155,267 | -1.09(-8.60%) |
Dec 12, 2018 | 12.96 | 13.20 | 12.60 | 12.67 | 1,117,855 | -0.13(-1.02%) |
Dec 11, 2018 | 12.89 | 13.09 | 12.70 | 12.80 | 498,693 | +0.08(+0.63%) |
Dec 10, 2018 | 12.30 | 12.80 | 12.10 | 12.72 | 977,771 | +0.36(+2.91%) |
Dec 07, 2018 | 12.91 | 13.25 | 12.33 | 12.36 | 1,006,100 | -0.42(-3.29%) |
Dec 06, 2018 | 12.60 | 12.87 | 12.50 | 12.78 | 1,312,555 | -0.29(-2.22%) |
Dec 04, 2018 | 14.35 | 14.41 | 12.91 | 13.07 | 991,900 | -1.32(-9.17%) |
Dec 03, 2018 | 14.57 | 14.65 | 14.10 | 14.39 | 1,688,665 | -0.07(-0.48%) |
Nov 30, 2018 | 13.96 | 14.50 | 13.86 | 14.46 | 1,078,300 | +0.44(+3.14%) |
Nov 29, 2018 | 13.72 | 14.08 | 13.26 | 14.02 | 885,183 | +0.21(+1.52%) |
Nov 28, 2018 | 12.87 | 13.81 | 12.84 | 13.81 | 1,028,738 | +0.99(+7.72%) |
Nov 27, 2018 | 12.96 | 13.08 | 12.73 | 12.82 | 674,396 | -0.21(-1.61%) |
Nov 26, 2018 | 13.35 | 13.43 | 12.95 | 13.03 | 1,022,502 | -0.19(-1.44%) |
Nov 23, 2018 | 12.94 | 13.37 | 12.88 | 13.22 | 470,100 | +0.20(+1.54%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.30(+2.36%) | |
Nov 20, 2018 | 12.98 | 13.07 | 12.54 | 12.72 | 1,006,210 | -0.36(-2.75%) |
Nov 19, 2018 | 13.09 | 13.54 | 12.94 | 13.08 | 1,076,736 | -0.14(-1.06%) |
Nov 16, 2018 | 12.69 | 13.35 | 12.55 | 13.22 | 1,627,800 | +0.38(+2.96%) |
Nov 15, 2018 | 12.39 | 13.03 | 12.30 | 12.84 | 954,282 | +0.42(+3.38%) |
Nov 14, 2018 | 12.91 | 12.94 | 12.18 | 12.42 | 1,258,167 | -0.37(-2.89%) |
Nov 13, 2018 | 13.01 | 13.51 | 12.71 | 12.79 | 979,675 | -0.08(-0.62%) |
Nov 12, 2018 | 13.34 | 13.45 | 12.79 | 12.87 | 1,322,361 | -0.59(-4.38%) |
Nov 09, 2018 | 12.84 | 13.61 | 12.36 | 13.46 | 1,440,000 | +0.62(+4.83%) |
Nov 08, 2018 | 13.07 | 13.37 | 12.83 | 12.84 | 1,204,931 | -0.40(-3.02%) |
Nov 07, 2018 | 12.76 | 13.27 | 12.40 | 13.24 | 1,621,609 | +0.58(+4.58%) |
Nov 06, 2018 | 13.31 | 13.38 | 12.47 | 12.66 | 864,238 | -0.58(-4.38%) |
Nov 05, 2018 | 13.08 | 13.40 | 12.84 | 13.24 | 1,461,466 | +0.21(+1.61%) |
Nov 02, 2018 | 12.72 | 13.22 | 12.70 | 13.03 | 1,584,200 | +0.30(+2.36%) |