Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.22 | 10.59 | 10.05 | 10.47 | 325,218 | +0.30(+2.97%) |
Jan 30, 2019 | 10.20 | 10.28 | 10.08 | 10.17 | 219,098 | +0.09(+0.86%) |
Jan 29, 2019 | 10.11 | 10.23 | 10.01 | 10.08 | 91,166 | +0.04(+0.43%) |
Jan 28, 2019 | 10.27 | 10.27 | 9.980 | 10.04 | 133,519 | -0.27(-2.60%) |
Jan 25, 2019 | 10.16 | 10.46 | 10.16 | 10.31 | 46,870 | +0.19(+1.88%) |
Jan 24, 2019 | 10.07 | 10.36 | 10.07 | 10.12 | 57,827 | +0.09(+0.86%) |
Jan 23, 2019 | 10.07 | 10.24 | 9.946 | 10.03 | 107,896 | +0.00(+0.00%) |
Jan 22, 2019 | 10.08 | 10.21 | 9.877 | 10.03 | 70,710 | -0.05(-0.51%) |
Jan 18, 2019 | 9.946 | 10.15 | 9.928 | 10.08 | 99,411 | +0.19(+1.92%) |
Jan 17, 2019 | 9.816 | 10.05 | 9.790 | 9.894 | 75,470 | +0.12(+1.24%) |
Jan 16, 2019 | 9.738 | 9.954 | 9.704 | 9.773 | 91,683 | +0.14(+1.43%) |
Jan 15, 2019 | 9.617 | 9.764 | 9.600 | 9.635 | 163,348 | -0.01(-0.09%) |
Jan 14, 2019 | 9.678 | 9.859 | 9.617 | 9.643 | 170,914 | -0.12(-1.24%) |
Jan 11, 2019 | 9.617 | 9.894 | 9.505 | 9.764 | 282,147 | +0.12(+1.25%) |
Jan 10, 2019 | 9.868 | 9.972 | 9.514 | 9.643 | 365,585 | -0.25(-2.53%) |
Jan 09, 2019 | 9.712 | 9.946 | 9.591 | 9.894 | 319,814 | +0.16(+1.69%) |
Jan 08, 2019 | 9.548 | 9.868 | 9.501 | 9.730 | 294,335 | +0.28(+2.93%) |
Jan 07, 2019 | 9.237 | 9.488 | 9.090 | 9.453 | 342,599 | +0.17(+1.86%) |
Jan 04, 2019 | 8.935 | 9.367 | 8.935 | 9.280 | 119,201 | +0.43(+4.88%) |
Jan 03, 2019 | 9.185 | 9.298 | 8.814 | 8.848 | 116,310 | -0.32(-3.49%) |
Jan 02, 2019 | 9.488 | 9.522 | 9.064 | 9.168 | 144,709 | -0.41(-4.24%) |
Dec 31, 2018 | 9.116 | 9.643 | 8.883 | 9.574 | 521,360 | +0.53(+5.83%) |
Dec 28, 2018 | 9.038 | 9.211 | 8.943 | 9.047 | 155,887 | -0.03(-0.29%) |
Dec 27, 2018 | 9.047 | 9.090 | 8.719 | 9.073 | 248,003 | -0.03(-0.38%) |
Dec 26, 2018 | 8.986 | 9.107 | 8.805 | 9.107 | 219,620 | +0.07(+0.76%) |
Dec 24, 2018 | 9.116 | 9.198 | 8.952 | 9.038 | 99,990 | -0.07(-0.76%) |
Dec 21, 2018 | 9.272 | 9.323 | 9.047 | 9.107 | 315,477 | -0.14(-1.50%) |
Dec 20, 2018 | 9.453 | 9.548 | 9.151 | 9.246 | 165,910 | -0.25(-2.64%) |
Dec 19, 2018 | 9.401 | 9.725 | 9.332 | 9.496 | 179,888 | +0.14(+1.48%) |
Dec 18, 2018 | 9.807 | 9.807 | 9.177 | 9.358 | 119,382 | -0.35(-3.65%) |
Dec 17, 2018 | 10.21 | 10.21 | 9.540 | 9.712 | 89,863 | -0.42(-4.18%) |
Dec 14, 2018 | 9.816 | 10.46 | 9.816 | 10.14 | 89,690 | +0.34(+3.44%) |
Dec 13, 2018 | 9.885 | 9.946 | 9.660 | 9.799 | 321,728 | -0.03(-0.35%) |
Dec 12, 2018 | 10.13 | 10.19 | 9.790 | 9.833 | 214,489 | -0.21(-2.07%) |
Dec 11, 2018 | 10.71 | 10.87 | 10.02 | 10.04 | 649,325 | -0.53(-4.99%) |
Dec 10, 2018 | 10.84 | 10.96 | 10.53 | 10.57 | 122,648 | -0.24(-2.24%) |
Dec 07, 2018 | 10.85 | 10.95 | 10.73 | 10.81 | 251,248 | -0.04(-0.40%) |
Dec 06, 2018 | 10.65 | 10.88 | 10.63 | 10.85 | 112,652 | -0.18(-1.64%) |
Dec 04, 2018 | 11.40 | 11.41 | 11.03 | 11.03 | 83,325 | -0.35(-3.11%) |
Dec 03, 2018 | 11.38 | 11.54 | 11.22 | 11.39 | 118,959 | +0.15(+1.31%) |
Nov 30, 2018 | 11.05 | 11.34 | 11.05 | 11.24 | 117,696 | +0.10(+0.93%) |
Nov 29, 2018 | 11.09 | 11.17 | 10.97 | 11.14 | 160,974 | +0.06(+0.55%) |
Nov 28, 2018 | 10.86 | 11.09 | 10.86 | 11.08 | 76,132 | +0.20(+1.83%) |
Nov 27, 2018 | 10.85 | 10.90 | 10.68 | 10.88 | 172,643 | +0.03(+0.24%) |
Nov 26, 2018 | 11.11 | 11.13 | 10.78 | 10.85 | 373,759 | -0.13(-1.18%) |
Nov 23, 2018 | 11.07 | 11.08 | 10.92 | 10.98 | 20,946 | -0.04(-0.39%) |
Nov 21, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.23(+2.16%) | |
Nov 20, 2018 | 11.22 | 11.22 | 10.71 | 10.79 | 106,622 | -0.48(-4.29%) |
Nov 19, 2018 | 11.40 | 11.45 | 11.15 | 11.28 | 86,847 | -0.17(-1.51%) |
Nov 16, 2018 | 10.92 | 11.49 | 10.92 | 11.45 | 279,138 | +0.48(+4.33%) |
Nov 15, 2018 | 10.90 | 11.05 | 10.78 | 10.97 | 159,780 | +0.05(+0.48%) |
Nov 14, 2018 | 11.14 | 11.46 | 10.86 | 10.92 | 126,306 | -0.21(-1.92%) |
Nov 13, 2018 | 10.94 | 11.24 | 10.94 | 11.14 | 48,551 | +0.21(+1.88%) |
Nov 12, 2018 | 11.38 | 11.39 | 10.87 | 10.93 | 116,034 | -0.77(-6.57%) |
Nov 09, 2018 | 12.00 | 12.00 | 11.50 | 11.70 | 88,460 | -0.29(-2.42%) |
Nov 08, 2018 | 12.05 | 12.12 | 11.93 | 11.99 | 46,771 | -0.02(-0.14%) |
Nov 07, 2018 | 11.79 | 12.04 | 11.62 | 12.01 | 45,177 | +0.33(+2.86%) |
Nov 06, 2018 | 11.52 | 11.70 | 11.41 | 11.67 | 35,968 | +0.15(+1.26%) |
Nov 05, 2018 | 11.83 | 11.83 | 11.50 | 11.53 | 98,490 | -0.22(-1.89%) |
Nov 02, 2018 | 11.75 | 11.83 | 11.65 | 11.75 | 77,344 | -0.03(-0.22%) |