Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.20 | 10.41 | 10.02 | 10.21 | 16,469,923 | -0.10(-1.02%) |
Jan 30, 2019 | 9.368 | 10.42 | 9.311 | 10.31 | 39,392,764 | +1.55(+17.74%) |
Jan 29, 2019 | 9.149 | 9.282 | 8.720 | 8.758 | 7,582,009 | -0.25(-2.75%) |
Jan 28, 2019 | 9.215 | 9.234 | 8.825 | 9.006 | 11,777,751 | -0.15(-1.66%) |
Jan 25, 2019 | 8.653 | 9.301 | 8.625 | 9.158 | 15,058,161 | +0.66(+7.74%) |
Jan 24, 2019 | 8.281 | 8.520 | 8.262 | 8.501 | 6,899,192 | +0.19(+2.29%) |
Jan 23, 2019 | 8.281 | 8.415 | 8.186 | 8.310 | 5,201,113 | +0.00(+0.00%) |
Jan 22, 2019 | 8.463 | 8.463 | 8.158 | 8.310 | 7,651,811 | -0.28(-3.22%) |
Jan 18, 2019 | 8.710 | 8.720 | 8.482 | 8.586 | 9,756,645 | -0.04(-0.44%) |
Jan 17, 2019 | 8.243 | 8.701 | 8.205 | 8.625 | 7,593,924 | +0.32(+3.90%) |
Jan 16, 2019 | 8.034 | 8.310 | 8.034 | 8.301 | 5,907,476 | +0.29(+3.57%) |
Jan 15, 2019 | 8.205 | 8.310 | 7.986 | 8.015 | 5,429,688 | -0.15(-1.87%) |
Jan 14, 2019 | 8.091 | 8.281 | 7.929 | 8.167 | 5,537,802 | -0.03(-0.35%) |
Jan 11, 2019 | 8.262 | 8.339 | 8.100 | 8.196 | 6,307,716 | -0.15(-1.83%) |
Jan 10, 2019 | 8.310 | 8.348 | 8.148 | 8.348 | 5,493,684 | -0.05(-0.57%) |
Jan 09, 2019 | 8.196 | 8.415 | 8.100 | 8.396 | 7,610,277 | +0.24(+2.92%) |
Jan 08, 2019 | 8.415 | 8.491 | 7.977 | 8.158 | 8,665,252 | -0.16(-1.95%) |
Jan 07, 2019 | 8.148 | 8.405 | 7.786 | 8.320 | 12,819,963 | +0.25(+3.07%) |
Jan 04, 2019 | 7.462 | 8.234 | 7.433 | 8.072 | 13,030,441 | +0.80(+11.01%) |
Jan 03, 2019 | 7.395 | 7.495 | 7.138 | 7.271 | 7,447,139 | -0.17(-2.30%) |
Jan 02, 2019 | 7.093 | 7.538 | 7.045 | 7.443 | 6,722,490 | +0.16(+2.21%) |
Dec 31, 2018 | 7.500 | 7.538 | 7.064 | 7.282 | 8,437,482 | -0.16(-2.16%) |
Dec 28, 2018 | 7.358 | 7.556 | 7.310 | 7.443 | 6,004,988 | +0.09(+1.29%) |
Dec 27, 2018 | 7.386 | 7.433 | 7.055 | 7.348 | 9,184,474 | -0.25(-3.24%) |
Dec 26, 2018 | 7.140 | 7.604 | 7.007 | 7.594 | 7,569,845 | +0.43(+5.94%) |
Dec 24, 2018 | 7.197 | 7.272 | 7.083 | 7.168 | 4,999,739 | -0.10(-1.43%) |
Dec 21, 2018 | 7.396 | 7.585 | 7.235 | 7.272 | 10,402,888 | -0.13(-1.79%) |
Dec 20, 2018 | 7.585 | 7.760 | 7.168 | 7.405 | 9,778,495 | -0.13(-1.76%) |
Dec 19, 2018 | 7.954 | 8.077 | 7.443 | 7.538 | 9,252,054 | -0.39(-4.90%) |
Dec 18, 2018 | 7.623 | 7.964 | 7.604 | 7.926 | 9,149,003 | +0.38(+5.02%) |
Dec 17, 2018 | 7.566 | 7.926 | 7.509 | 7.547 | 8,799,856 | -0.04(-0.50%) |
Dec 14, 2018 | 7.642 | 7.945 | 7.519 | 7.585 | 8,996,024 | -0.21(-2.67%) |
Dec 13, 2018 | 7.964 | 8.049 | 7.642 | 7.793 | 9,682,285 | -0.13(-1.67%) |
Dec 12, 2018 | 8.617 | 8.617 | 7.841 | 7.926 | 17,433,736 | -0.60(-7.00%) |
Dec 11, 2018 | 8.598 | 8.598 | 8.295 | 8.522 | 7,466,677 | +0.17(+2.04%) |
Dec 10, 2018 | 8.409 | 8.456 | 8.181 | 8.352 | 9,769,555 | -0.10(-1.23%) |
Dec 07, 2018 | 8.645 | 8.797 | 8.380 | 8.456 | 7,280,374 | -0.09(-1.11%) |
Dec 06, 2018 | 8.456 | 8.551 | 8.210 | 8.551 | 9,066,084 | -0.10(-1.20%) |
Dec 04, 2018 | 9.081 | 9.195 | 8.627 | 8.655 | 6,248,829 | -0.44(-4.79%) |
Dec 03, 2018 | 9.081 | 9.223 | 8.948 | 9.091 | 7,081,438 | +0.30(+3.45%) |
Nov 30, 2018 | 8.863 | 8.986 | 8.683 | 8.787 | 7,887,705 | -0.15(-1.69%) |
Nov 29, 2018 | 8.787 | 8.977 | 8.579 | 8.939 | 8,442,945 | +0.07(+0.75%) |
Nov 28, 2018 | 8.409 | 8.930 | 8.248 | 8.873 | 11,938,938 | +0.46(+5.52%) |
Nov 27, 2018 | 8.049 | 8.447 | 7.983 | 8.409 | 10,164,720 | +0.20(+2.42%) |
Nov 26, 2018 | 8.475 | 8.608 | 8.096 | 8.210 | 17,072,868 | -0.10(-1.25%) |
Nov 23, 2018 | 8.787 | 8.806 | 8.200 | 8.314 | 10,366,560 | -0.68(-7.58%) |
Nov 21, 2018 | 8.996 | 8.996 | 8.996 | 0 | +0.08(+0.85%) | |
Nov 20, 2018 | 9.195 | 9.275 | 8.683 | 8.920 | 12,092,947 | -0.51(-5.42%) |
Nov 19, 2018 | 9.687 | 9.706 | 9.233 | 9.431 | 7,007,167 | -0.32(-3.30%) |
Nov 16, 2018 | 9.469 | 9.829 | 9.431 | 9.753 | 5,385,090 | +0.26(+2.69%) |
Nov 15, 2018 | 9.195 | 9.517 | 9.166 | 9.498 | 6,791,455 | +0.25(+2.66%) |
Nov 14, 2018 | 9.905 | 10.03 | 9.128 | 9.252 | 11,823,106 | -0.60(-6.06%) |
Nov 13, 2018 | 9.460 | 9.867 | 9.384 | 9.848 | 10,197,685 | +0.38(+4.00%) |
Nov 12, 2018 | 9.327 | 9.612 | 9.223 | 9.469 | 7,708,275 | +0.16(+1.73%) |
Nov 09, 2018 | 9.649 | 9.820 | 9.204 | 9.308 | 11,042,112 | -0.58(-5.84%) |
Nov 08, 2018 | 10.24 | 10.25 | 9.839 | 9.886 | 4,564,588 | -0.35(-3.42%) |
Nov 07, 2018 | 10.08 | 10.32 | 10.02 | 10.24 | 4,523,132 | +0.25(+2.46%) |
Nov 06, 2018 | 10.42 | 10.44 | 9.943 | 9.990 | 8,634,515 | -0.38(-3.65%) |
Nov 05, 2018 | 10.22 | 10.68 | 10.19 | 10.37 | 9,459,970 | +0.21(+2.05%) |
Nov 02, 2018 | 10.19 | 10.30 | 9.862 | 10.16 | 8,796,432 | +0.05(+0.47%) |