Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.79 | 12.96 | 12.67 | 12.73 | 359,940 | -0.10(-0.75%) |
Jan 30, 2019 | 12.72 | 12.96 | 12.41 | 12.83 | 383,579 | +0.12(+0.96%) |
Jan 29, 2019 | 12.10 | 12.80 | 12.10 | 12.71 | 513,368 | -0.12(-0.95%) |
Jan 28, 2019 | 12.17 | 12.84 | 12.09 | 12.83 | 703,936 | +0.57(+4.63%) |
Jan 25, 2019 | 11.91 | 12.55 | 11.89 | 12.26 | 1,114,723 | +0.42(+3.54%) |
Jan 24, 2019 | 10.72 | 12.00 | 10.35 | 11.84 | 1,638,698 | +1.13(+10.51%) |
Jan 23, 2019 | 10.30 | 10.72 | 10.30 | 10.72 | 817,148 | +0.43(+4.16%) |
Jan 22, 2019 | 10.37 | 10.51 | 10.21 | 10.29 | 293,042 | -0.10(-0.93%) |
Jan 18, 2019 | 10.37 | 10.49 | 10.34 | 10.38 | 499,363 | +0.02(+0.17%) |
Jan 17, 2019 | 10.25 | 10.44 | 10.03 | 10.37 | 363,672 | +0.09(+0.85%) |
Jan 16, 2019 | 10.15 | 10.38 | 10.15 | 10.28 | 183,320 | +0.14(+1.38%) |
Jan 15, 2019 | 10.13 | 10.26 | 10.04 | 10.14 | 288,976 | -0.01(-0.09%) |
Jan 14, 2019 | 10.24 | 10.38 | 10.08 | 10.15 | 214,736 | -0.14(-1.36%) |
Jan 11, 2019 | 10.23 | 10.37 | 10.09 | 10.29 | 268,403 | +0.02(+0.17%) |
Jan 10, 2019 | 10.37 | 10.44 | 10.07 | 10.27 | 247,145 | -0.16(-1.51%) |
Jan 09, 2019 | 10.41 | 10.56 | 10.37 | 10.43 | 275,606 | +0.10(+0.93%) |
Jan 08, 2019 | 10.14 | 10.37 | 10.03 | 10.33 | 567,846 | +0.25(+2.51%) |
Jan 07, 2019 | 9.825 | 10.22 | 9.807 | 10.08 | 610,768 | +0.24(+2.49%) |
Jan 04, 2019 | 9.598 | 9.973 | 9.510 | 9.833 | 545,052 | +0.33(+3.49%) |
Jan 03, 2019 | 9.493 | 9.729 | 9.161 | 9.502 | 354,981 | +0.03(+0.28%) |
Jan 02, 2019 | 9.248 | 9.633 | 9.240 | 9.475 | 667,039 | +0.10(+1.02%) |
Dec 31, 2018 | 9.449 | 9.519 | 9.196 | 9.379 | 386,918 | -0.07(-0.74%) |
Dec 28, 2018 | 9.615 | 9.816 | 9.406 | 9.449 | 493,065 | -0.11(-1.19%) |
Dec 27, 2018 | 9.493 | 9.711 | 9.248 | 9.563 | 330,719 | -0.10(-1.08%) |
Dec 26, 2018 | 9.170 | 9.694 | 8.917 | 9.668 | 477,756 | +0.56(+6.14%) |
Dec 24, 2018 | 9.144 | 9.248 | 8.951 | 9.109 | 247,334 | -0.08(-0.86%) |
Dec 21, 2018 | 9.344 | 9.537 | 9.126 | 9.187 | 1,914,666 | -0.15(-1.59%) |
Dec 20, 2018 | 9.257 | 9.432 | 9.082 | 9.336 | 394,175 | +0.02(+0.19%) |
Dec 19, 2018 | 9.571 | 9.799 | 9.240 | 9.318 | 299,143 | -0.25(-2.65%) |
Dec 18, 2018 | 9.668 | 9.833 | 9.467 | 9.571 | 306,420 | +0.00(+0.00%) |
Dec 17, 2018 | 10.06 | 10.20 | 9.519 | 9.571 | 419,513 | -0.49(-4.86%) |
Dec 14, 2018 | 10.21 | 10.32 | 10.03 | 10.06 | 160,194 | -0.24(-2.29%) |
Dec 13, 2018 | 10.55 | 10.58 | 10.14 | 10.30 | 480,166 | -0.12(-1.17%) |
Dec 12, 2018 | 10.25 | 10.66 | 10.24 | 10.42 | 405,273 | +0.26(+2.58%) |
Dec 11, 2018 | 10.42 | 10.66 | 9.999 | 10.16 | 291,212 | -0.15(-1.44%) |
Dec 10, 2018 | 10.47 | 10.71 | 10.11 | 10.31 | 468,035 | -0.17(-1.67%) |
Dec 07, 2018 | 10.93 | 11.13 | 10.43 | 10.48 | 282,831 | -0.52(-4.69%) |
Dec 06, 2018 | 10.79 | 11.03 | 10.41 | 10.99 | 366,905 | +0.04(+0.40%) |
Dec 04, 2018 | 11.14 | 11.20 | 10.58 | 10.95 | 380,047 | -0.21(-1.88%) |
Dec 03, 2018 | 10.96 | 11.18 | 10.86 | 11.16 | 282,104 | +0.29(+2.65%) |
Nov 30, 2018 | 10.82 | 10.92 | 10.42 | 10.87 | 363,100 | +0.04(+0.40%) |
Nov 29, 2018 | 10.95 | 11.08 | 10.78 | 10.83 | 200,623 | -0.13(-1.20%) |
Nov 28, 2018 | 10.93 | 11.10 | 10.78 | 10.96 | 301,381 | +0.04(+0.32%) |
Nov 27, 2018 | 11.01 | 11.07 | 10.88 | 10.93 | 191,616 | -0.19(-1.73%) |
Nov 26, 2018 | 11.33 | 11.39 | 11.01 | 11.12 | 192,330 | -0.12(-1.09%) |
Nov 23, 2018 | 11.23 | 11.41 | 11.18 | 11.24 | 65,497 | -0.06(-0.54%) |
Nov 21, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.34(+3.11%) | |
Nov 20, 2018 | 11.58 | 11.65 | 10.95 | 10.96 | 197,512 | -0.75(-6.41%) |
Nov 19, 2018 | 11.88 | 11.88 | 11.37 | 11.71 | 368,768 | -0.20(-1.69%) |
Nov 16, 2018 | 11.95 | 11.99 | 11.75 | 11.91 | 295,083 | -0.12(-1.02%) |
Nov 15, 2018 | 11.93 | 12.07 | 11.67 | 12.03 | 220,543 | +0.13(+1.10%) |
Nov 14, 2018 | 12.05 | 12.17 | 11.76 | 11.90 | 469,181 | -0.06(-0.51%) |
Nov 13, 2018 | 11.83 | 12.02 | 11.78 | 11.96 | 185,379 | +0.22(+1.86%) |
Nov 12, 2018 | 12.24 | 12.32 | 11.74 | 11.75 | 438,706 | -0.59(-4.75%) |
Nov 09, 2018 | 12.58 | 12.59 | 12.23 | 12.33 | 322,794 | -0.31(-2.42%) |
Nov 08, 2018 | 12.48 | 12.66 | 12.44 | 12.64 | 188,646 | +0.13(+1.05%) |
Nov 07, 2018 | 12.31 | 12.51 | 12.22 | 12.51 | 201,191 | +0.29(+2.36%) |
Nov 06, 2018 | 12.26 | 12.46 | 12.10 | 12.22 | 327,568 | -0.05(-0.43%) |
Nov 05, 2018 | 12.18 | 12.37 | 12.00 | 12.27 | 505,728 | +0.11(+0.93%) |
Nov 02, 2018 | 12.19 | 12.26 | 12.07 | 12.16 | 311,000 | +0.02(+0.14%) |