Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.26 | 10.46 | 10.10 | 10.32 | 716,109 | +0.07(+0.64%) |
Jan 30, 2019 | 10.26 | 10.37 | 9.944 | 10.26 | 1,052,332 | +0.10(+1.00%) |
Jan 29, 2019 | 10.63 | 10.82 | 10.05 | 10.16 | 906,473 | -0.43(-4.06%) |
Jan 28, 2019 | 10.56 | 10.85 | 10.27 | 10.58 | 668,634 | -0.03(-0.27%) |
Jan 25, 2019 | 10.69 | 11.13 | 10.49 | 10.61 | 928,739 | +0.00(+0.00%) |
Jan 24, 2019 | 10.47 | 10.98 | 10.38 | 10.61 | 751,589 | +0.17(+1.60%) |
Jan 23, 2019 | 10.90 | 11.21 | 10.32 | 10.45 | 1,041,159 | -0.44(-4.08%) |
Jan 22, 2019 | 11.57 | 11.65 | 10.73 | 10.89 | 1,711,284 | -0.78(-6.68%) |
Jan 18, 2019 | 10.59 | 11.73 | 10.45 | 11.67 | 3,149,004 | +1.30(+12.57%) |
Jan 17, 2019 | 10.37 | 10.54 | 10.05 | 10.37 | 1,632,174 | -0.15(-1.39%) |
Jan 16, 2019 | 9.981 | 10.60 | 9.915 | 10.51 | 1,606,795 | +0.44(+4.41%) |
Jan 15, 2019 | 9.973 | 10.09 | 9.536 | 10.07 | 1,130,226 | +0.02(+0.22%) |
Jan 14, 2019 | 9.740 | 10.41 | 9.580 | 10.05 | 1,262,903 | +0.20(+2.07%) |
Jan 11, 2019 | 9.828 | 9.930 | 9.544 | 9.842 | 1,242,348 | +0.09(+0.97%) |
Jan 10, 2019 | 10.50 | 10.50 | 9.740 | 9.748 | 2,503,914 | -0.86(-8.10%) |
Jan 09, 2019 | 10.95 | 11.39 | 10.54 | 10.61 | 1,410,973 | -0.34(-3.13%) |
Jan 08, 2019 | 10.73 | 11.15 | 10.58 | 10.95 | 781,180 | +0.25(+2.38%) |
Jan 07, 2019 | 10.24 | 10.93 | 9.711 | 10.69 | 1,538,274 | +0.50(+4.93%) |
Jan 04, 2019 | 9.602 | 10.21 | 9.456 | 10.19 | 926,129 | +0.74(+7.86%) |
Jan 03, 2019 | 9.180 | 9.726 | 8.903 | 9.449 | 1,204,239 | +0.11(+1.17%) |
Jan 02, 2019 | 8.248 | 9.398 | 8.241 | 9.340 | 2,158,077 | +0.99(+11.86%) |
Dec 31, 2018 | 8.830 | 8.874 | 8.161 | 8.350 | 3,090,623 | -0.68(-7.50%) |
Dec 28, 2018 | 8.721 | 9.202 | 8.707 | 9.027 | 1,273,942 | +0.24(+2.73%) |
Dec 27, 2018 | 8.568 | 8.816 | 8.168 | 8.787 | 1,454,591 | +0.12(+1.43%) |
Dec 26, 2018 | 8.372 | 8.758 | 8.299 | 8.663 | 2,242,999 | +0.36(+4.29%) |
Dec 24, 2018 | 8.015 | 8.546 | 8.015 | 8.306 | 1,086,436 | +0.12(+1.51%) |
Dec 21, 2018 | 9.442 | 9.529 | 8.095 | 8.182 | 2,945,013 | -1.17(-12.53%) |
Dec 20, 2018 | 9.486 | 9.602 | 8.925 | 9.354 | 1,803,516 | -0.18(-1.91%) |
Dec 19, 2018 | 9.755 | 10.14 | 9.354 | 9.536 | 2,052,700 | -0.10(-1.06%) |
Dec 18, 2018 | 10.81 | 10.89 | 9.617 | 9.638 | 2,097,027 | -0.89(-8.44%) |
Dec 17, 2018 | 10.63 | 11.08 | 10.24 | 10.53 | 1,068,125 | -0.26(-2.43%) |
Dec 14, 2018 | 11.07 | 11.21 | 10.65 | 10.79 | 737,112 | -0.13(-1.18%) |
Dec 13, 2018 | 11.21 | 11.21 | 10.87 | 10.92 | 753,928 | -0.26(-2.32%) |
Dec 12, 2018 | 11.31 | 11.55 | 11.17 | 11.18 | 871,321 | +0.06(+0.52%) |
Dec 11, 2018 | 11.39 | 11.51 | 10.91 | 11.12 | 621,570 | -0.06(-0.52%) |
Dec 10, 2018 | 11.33 | 11.46 | 10.68 | 11.18 | 1,096,805 | -0.10(-0.89%) |
Dec 07, 2018 | 12.07 | 12.26 | 11.20 | 11.28 | 1,649,563 | -0.85(-7.01%) |
Dec 06, 2018 | 12.94 | 12.97 | 11.93 | 12.13 | 1,549,371 | -0.96(-7.32%) |
Dec 04, 2018 | 13.66 | 14.02 | 13.03 | 13.09 | 1,637,768 | -0.60(-4.37%) |
Dec 03, 2018 | 13.84 | 14.08 | 13.44 | 13.68 | 1,392,485 | +0.09(+0.64%) |
Nov 30, 2018 | 13.68 | 14.10 | 13.34 | 13.60 | 1,429,612 | -0.10(-0.74%) |
Nov 29, 2018 | 13.81 | 14.05 | 13.60 | 13.70 | 500,331 | -0.07(-0.52%) |
Nov 28, 2018 | 13.19 | 13.82 | 13.08 | 13.77 | 1,198,583 | +0.61(+4.66%) |
Nov 27, 2018 | 12.99 | 13.40 | 12.89 | 13.16 | 533,969 | +0.12(+0.88%) |
Nov 26, 2018 | 12.92 | 13.25 | 12.90 | 13.04 | 746,076 | +0.27(+2.14%) |
Nov 23, 2018 | 12.51 | 13.18 | 12.41 | 12.77 | 385,504 | +0.21(+1.66%) |
Nov 21, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.33(+2.71%) | |
Nov 20, 2018 | 11.98 | 12.39 | 11.97 | 12.23 | 1,587,436 | -0.02(-0.18%) |
Nov 19, 2018 | 12.12 | 12.42 | 12.05 | 12.25 | 1,023,445 | +0.06(+0.53%) |
Nov 16, 2018 | 12.39 | 12.48 | 12.08 | 12.19 | 1,167,752 | -0.24(-1.97%) |
Nov 15, 2018 | 12.30 | 12.56 | 12.01 | 12.43 | 1,285,369 | -0.04(-0.29%) |
Nov 14, 2018 | 12.94 | 13.04 | 12.42 | 12.47 | 1,078,998 | -0.35(-2.75%) |
Nov 13, 2018 | 12.73 | 13.09 | 12.64 | 12.82 | 778,525 | +0.24(+1.89%) |
Nov 12, 2018 | 12.61 | 12.72 | 12.29 | 12.58 | 1,100,893 | +0.31(+2.52%) |
Nov 09, 2018 | 13.19 | 13.21 | 12.11 | 12.27 | 1,708,818 | -0.92(-6.99%) |
Nov 08, 2018 | 13.07 | 13.60 | 12.98 | 13.19 | 1,244,795 | +0.09(+0.66%) |
Nov 07, 2018 | 12.94 | 13.32 | 12.12 | 13.11 | 3,161,518 | -0.58(-4.26%) |
Nov 06, 2018 | 13.81 | 14.10 | 13.51 | 13.69 | 1,073,168 | -0.09(-0.63%) |
Nov 05, 2018 | 13.65 | 14.04 | 13.54 | 13.78 | 867,395 | +0.06(+0.42%) |
Nov 02, 2018 | 13.63 | 14.07 | 13.50 | 13.72 | 699,125 | +0.21(+1.55%) |