Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.75 | 10.83 | 10.62 | 10.81 | 917,672 | +0.10(+0.93%) |
Jan 30, 2019 | 10.30 | 10.75 | 10.19 | 10.71 | 1,035,981 | +0.47(+4.59%) |
Jan 29, 2019 | 10.24 | 10.50 | 10.06 | 10.24 | 783,038 | -0.07(-0.68%) |
Jan 28, 2019 | 10.19 | 10.38 | 10.04 | 10.31 | 712,141 | +0.01(+0.10%) |
Jan 25, 2019 | 10.40 | 10.46 | 10.17 | 10.30 | 554,400 | +0.03(+0.29%) |
Jan 24, 2019 | 10.14 | 10.31 | 10.13 | 10.27 | 515,314 | +0.12(+1.18%) |
Jan 23, 2019 | 10.09 | 10.28 | 9.933 | 10.15 | 462,201 | +0.11(+1.10%) |
Jan 22, 2019 | 10.40 | 10.45 | 9.920 | 10.04 | 822,799 | -0.42(-4.02%) |
Jan 18, 2019 | 9.820 | 10.53 | 9.730 | 10.46 | 1,306,400 | +0.70(+7.17%) |
Jan 17, 2019 | 9.630 | 9.870 | 9.580 | 9.760 | 793,864 | +0.06(+0.62%) |
Jan 16, 2019 | 9.690 | 9.810 | 9.600 | 9.700 | 523,021 | +0.04(+0.41%) |
Jan 15, 2019 | 9.770 | 9.890 | 9.530 | 9.660 | 581,592 | -0.12(-1.23%) |
Jan 14, 2019 | 9.910 | 10.02 | 9.750 | 9.780 | 830,494 | -0.17(-1.71%) |
Jan 11, 2019 | 9.960 | 9.970 | 9.660 | 9.950 | 560,000 | -0.03(-0.30%) |
Jan 10, 2019 | 9.920 | 10.00 | 9.770 | 9.980 | 815,725 | +0.04(+0.40%) |
Jan 09, 2019 | 9.730 | 10.01 | 9.560 | 9.940 | 772,043 | +0.25(+2.58%) |
Jan 08, 2019 | 9.830 | 9.830 | 9.610 | 9.690 | 597,082 | -0.05(-0.51%) |
Jan 07, 2019 | 9.810 | 9.880 | 9.390 | 9.740 | 843,281 | -0.03(-0.31%) |
Jan 04, 2019 | 9.850 | 10.20 | 9.740 | 9.770 | 707,700 | +0.05(+0.51%) |
Jan 03, 2019 | 9.750 | 10.12 | 9.460 | 9.720 | 707,771 | -0.18(-1.82%) |
Jan 02, 2019 | 9.440 | 9.905 | 9.300 | 9.900 | 987,471 | +0.30(+3.13%) |
Dec 31, 2018 | 10.01 | 10.21 | 9.480 | 9.600 | 617,400 | -0.35(-3.52%) |
Dec 28, 2018 | 9.610 | 10.19 | 9.610 | 9.950 | 794,100 | +0.32(+3.32%) |
Dec 27, 2018 | 9.330 | 9.640 | 9.100 | 9.630 | 1,024,721 | +0.04(+0.42%) |
Dec 26, 2018 | 9.200 | 9.650 | 9.150 | 9.590 | 803,209 | +0.40(+4.35%) |
Dec 24, 2018 | 9.150 | 9.440 | 9.100 | 9.190 | 471,900 | +0.04(+0.44%) |
Dec 21, 2018 | 9.270 | 9.330 | 9.040 | 9.150 | 2,611,200 | -0.12(-1.29%) |
Dec 20, 2018 | 9.400 | 9.540 | 9.080 | 9.270 | 798,610 | -0.07(-0.75%) |
Dec 19, 2018 | 9.420 | 9.840 | 9.300 | 9.340 | 747,109 | -0.05(-0.53%) |
Dec 18, 2018 | 9.790 | 10.01 | 9.340 | 9.390 | 1,297,648 | -0.36(-3.69%) |
Dec 17, 2018 | 9.870 | 10.20 | 9.710 | 9.750 | 1,215,760 | -0.02(-0.20%) |
Dec 14, 2018 | 10.00 | 10.09 | 9.670 | 9.770 | 1,169,200 | -0.26(-2.59%) |
Dec 13, 2018 | 10.27 | 10.27 | 9.790 | 10.03 | 1,215,439 | -0.28(-2.72%) |
Dec 12, 2018 | 10.23 | 10.53 | 10.03 | 10.31 | 1,492,071 | +0.08(+0.78%) |
Dec 11, 2018 | 10.19 | 10.29 | 10.01 | 10.23 | 2,183,573 | +0.05(+0.49%) |
Dec 10, 2018 | 9.820 | 10.20 | 9.730 | 10.18 | 1,611,906 | +0.22(+2.21%) |
Dec 07, 2018 | 9.690 | 10.14 | 9.670 | 9.960 | 2,446,700 | +0.59(+6.30%) |
Dec 06, 2018 | 9.470 | 9.560 | 9.100 | 9.370 | 1,813,979 | -0.32(-3.30%) |
Dec 04, 2018 | 9.780 | 10.01 | 9.510 | 9.690 | 2,299,400 | +0.27(+2.87%) |
Dec 03, 2018 | 9.230 | 9.430 | 8.960 | 9.420 | 2,277,379 | +0.28(+3.06%) |
Nov 30, 2018 | 8.530 | 9.240 | 8.470 | 9.140 | 5,033,400 | +0.56(+6.53%) |
Nov 29, 2018 | 8.560 | 8.690 | 8.400 | 8.580 | 1,677,210 | -0.10(-1.15%) |
Nov 28, 2018 | 8.050 | 8.750 | 7.920 | 8.680 | 2,054,275 | +0.56(+6.90%) |
Nov 27, 2018 | 8.750 | 8.980 | 8.060 | 8.120 | 1,693,328 | -0.42(-4.92%) |
Nov 26, 2018 | 8.460 | 8.560 | 8.380 | 8.540 | 1,434,434 | +0.14(+1.67%) |
Nov 23, 2018 | 8.350 | 8.500 | 8.350 | 8.400 | 334,100 | +0.01(+0.12%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.480 | 8.610 | 8.230 | 8.400 | 1,851,886 | -0.16(-1.87%) |
Nov 19, 2018 | 8.580 | 8.660 | 8.450 | 8.560 | 1,277,195 | -0.07(-0.81%) |
Nov 16, 2018 | 9.000 | 9.120 | 8.580 | 8.630 | 1,078,000 | -0.45(-4.96%) |
Nov 15, 2018 | 9.210 | 9.210 | 8.870 | 9.080 | 1,188,271 | -0.26(-2.78%) |
Nov 14, 2018 | 9.500 | 9.720 | 9.220 | 9.340 | 576,205 | -0.08(-0.85%) |
Nov 13, 2018 | 9.420 | 9.590 | 9.260 | 9.420 | 627,101 | +0.07(+0.75%) |
Nov 12, 2018 | 9.670 | 9.670 | 9.270 | 9.350 | 750,844 | -0.33(-3.41%) |
Nov 09, 2018 | 10.05 | 10.20 | 9.410 | 9.680 | 972,900 | -0.42(-4.16%) |
Nov 08, 2018 | 10.38 | 10.54 | 10.03 | 10.10 | 532,871 | -0.34(-3.26%) |
Nov 07, 2018 | 9.930 | 10.68 | 9.910 | 10.44 | 1,000,992 | +0.56(+5.67%) |
Nov 06, 2018 | 10.19 | 10.72 | 9.700 | 9.880 | 896,822 | -0.32(-3.14%) |
Nov 05, 2018 | 10.00 | 10.25 | 9.970 | 10.20 | 1,263,125 | +0.23(+2.31%) |
Nov 02, 2018 | 9.730 | 10.01 | 9.040 | 9.970 | 1,837,600 | +0.29(+3.00%) |