Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.06 | 17.64 | 15.12 | 15.42 | 53,733 | -1.64(-9.61%) |
Jan 30, 2019 | 17.51 | 17.92 | 16.93 | 17.06 | 28,597 | -0.68(-3.83%) |
Jan 29, 2019 | 17.76 | 17.98 | 17.36 | 17.74 | 25,936 | +0.09(+0.51%) |
Jan 28, 2019 | 17.84 | 18.25 | 17.43 | 17.65 | 36,387 | +0.01(+0.06%) |
Jan 25, 2019 | 17.54 | 17.90 | 16.81 | 17.64 | 34,900 | +0.39(+2.26%) |
Jan 24, 2019 | 17.41 | 17.49 | 16.58 | 17.25 | 35,257 | +0.29(+1.71%) |
Jan 23, 2019 | 18.49 | 19.93 | 16.47 | 16.96 | 137,913 | -1.53(-8.27%) |
Jan 22, 2019 | 16.54 | 18.85 | 16.06 | 18.49 | 138,264 | +2.00(+12.13%) |
Jan 18, 2019 | 14.99 | 16.97 | 14.48 | 16.49 | 128,100 | +2.14(+14.91%) |
Jan 17, 2019 | 12.65 | 15.29 | 12.58 | 14.35 | 115,499 | +1.64(+12.95%) |
Jan 16, 2019 | 13.00 | 13.53 | 12.64 | 12.71 | 41,648 | -0.31(-2.42%) |
Jan 15, 2019 | 12.40 | 13.07 | 12.40 | 13.02 | 58,748 | +0.76(+6.20%) |
Jan 14, 2019 | 12.42 | 12.66 | 11.15 | 12.26 | 28,720 | +0.43(+3.63%) |
Jan 11, 2019 | 12.28 | 14.75 | 11.51 | 11.83 | 165,500 | +0.00(+0.00%) |
Jan 10, 2019 | 9.590 | 11.99 | 9.556 | 11.83 | 240,374 | +2.73(+30.00%) |
Jan 09, 2019 | 8.570 | 9.178 | 8.510 | 9.100 | 29,609 | +0.39(+4.48%) |
Jan 08, 2019 | 8.590 | 8.860 | 8.560 | 8.710 | 12,443 | +0.05(+0.58%) |
Jan 07, 2019 | 8.423 | 8.660 | 8.423 | 8.660 | 13,424 | +0.15(+1.76%) |
Jan 04, 2019 | 8.550 | 8.590 | 8.350 | 8.510 | 4,100 | +0.11(+1.31%) |
Jan 03, 2019 | 8.150 | 8.500 | 8.150 | 8.400 | 15,190 | +0.11(+1.33%) |
Jan 02, 2019 | 7.901 | 8.290 | 7.866 | 8.290 | 9,223 | +0.36(+4.54%) |
Dec 31, 2018 | 8.250 | 8.280 | 7.930 | 7.930 | 39,700 | -0.35(-4.23%) |
Dec 28, 2018 | 7.830 | 8.340 | 7.750 | 8.280 | 7,600 | +0.42(+5.34%) |
Dec 27, 2018 | 7.750 | 7.900 | 7.600 | 7.860 | 14,250 | +0.23(+3.01%) |
Dec 26, 2018 | 7.780 | 7.840 | 6.900 | 7.630 | 23,996 | -0.18(-2.30%) |
Dec 24, 2018 | 7.720 | 7.810 | 7.510 | 7.810 | 13,400 | -0.14(-1.76%) |
Dec 21, 2018 | 7.920 | 8.060 | 7.920 | 7.950 | 26,300 | +0.00(+0.00%) |
Dec 20, 2018 | 8.620 | 8.750 | 7.900 | 7.950 | 30,775 | -0.71(-8.20%) |
Dec 19, 2018 | 8.430 | 8.825 | 8.330 | 8.660 | 25,791 | +0.19(+2.24%) |
Dec 18, 2018 | 8.320 | 8.510 | 8.320 | 8.470 | 20,328 | +0.16(+1.93%) |
Dec 17, 2018 | 9.010 | 9.090 | 8.310 | 8.310 | 18,044 | -0.65(-7.25%) |
Dec 14, 2018 | 9.240 | 9.240 | 8.960 | 8.960 | 9,500 | -0.14(-1.54%) |
Dec 13, 2018 | 9.210 | 9.240 | 9.095 | 9.100 | 9,075 | +0.00(+0.00%) |
Dec 12, 2018 | 9.000 | 9.180 | 8.970 | 9.100 | 19,295 | +0.11(+1.22%) |
Dec 11, 2018 | 8.510 | 9.090 | 8.510 | 8.990 | 21,565 | +0.49(+5.76%) |
Dec 10, 2018 | 8.410 | 8.600 | 8.310 | 8.500 | 20,224 | +0.04(+0.47%) |
Dec 07, 2018 | 8.440 | 8.600 | 8.430 | 8.460 | 15,900 | +0.05(+0.59%) |
Dec 06, 2018 | 8.400 | 8.590 | 8.400 | 8.410 | 8,445 | +0.01(+0.12%) |
Dec 04, 2018 | 8.330 | 8.460 | 8.310 | 8.400 | 11,900 | -0.01(-0.12%) |
Dec 03, 2018 | 8.440 | 8.600 | 8.350 | 8.410 | 11,268 | +0.11(+1.33%) |
Nov 30, 2018 | 8.380 | 8.500 | 8.300 | 8.300 | 15,500 | -0.05(-0.60%) |
Nov 29, 2018 | 8.200 | 8.400 | 8.144 | 8.350 | 15,950 | +0.16(+1.95%) |
Nov 28, 2018 | 8.440 | 8.450 | 8.190 | 8.190 | 11,019 | -0.12(-1.48%) |
Nov 27, 2018 | 8.390 | 8.390 | 8.300 | 8.313 | 6,676 | +0.00(+0.03%) |
Nov 26, 2018 | 8.530 | 8.550 | 8.300 | 8.310 | 19,244 | -0.24(-2.81%) |
Nov 23, 2018 | 8.170 | 8.700 | 8.170 | 8.550 | 4,000 | +0.37(+4.52%) |
Nov 21, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.15(-1.80%) | |
Nov 20, 2018 | 8.390 | 8.450 | 8.300 | 8.330 | 10,238 | -0.26(-3.03%) |
Nov 19, 2018 | 8.600 | 8.690 | 8.300 | 8.590 | 12,875 | -0.11(-1.26%) |
Nov 16, 2018 | 8.470 | 8.700 | 8.300 | 8.700 | 14,600 | +0.27(+3.20%) |
Nov 15, 2018 | 8.550 | 8.590 | 8.320 | 8.430 | 6,924 | -0.04(-0.47%) |
Nov 14, 2018 | 8.550 | 8.600 | 8.460 | 8.470 | 3,863 | -0.02(-0.24%) |
Nov 13, 2018 | 8.030 | 8.500 | 8.030 | 8.490 | 11,783 | +0.44(+5.47%) |
Nov 12, 2018 | 8.370 | 8.370 | 8.050 | 8.050 | 4,367 | -0.27(-3.25%) |
Nov 09, 2018 | 8.180 | 8.410 | 8.150 | 8.320 | 6,000 | +0.16(+1.96%) |
Nov 08, 2018 | 8.580 | 8.580 | 8.160 | 8.160 | 8,135 | -0.55(-6.31%) |
Nov 07, 2018 | 8.920 | 8.940 | 8.650 | 8.710 | 3,577 | -0.09(-1.02%) |
Nov 06, 2018 | 8.547 | 9.000 | 8.405 | 8.800 | 10,407 | +0.31(+3.65%) |
Nov 05, 2018 | 8.480 | 8.630 | 8.381 | 8.490 | 7,117 | +0.11(+1.31%) |
Nov 02, 2018 | 8.600 | 8.600 | 8.380 | 8.380 | 9,000 | -0.21(-2.44%) |