Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.34 | 12.44 | 11.94 | 12.30 | 139,814 | -0.03(-0.24%) |
Jan 30, 2019 | 12.32 | 12.62 | 12.24 | 12.33 | 104,875 | +0.20(+1.65%) |
Jan 29, 2019 | 13.39 | 13.55 | 12.02 | 12.13 | 153,304 | -1.25(-9.34%) |
Jan 28, 2019 | 13.36 | 14.25 | 13.27 | 13.38 | 103,429 | +0.00(+0.00%) |
Jan 25, 2019 | 12.88 | 13.50 | 12.62 | 13.38 | 143,900 | +0.62(+4.86%) |
Jan 24, 2019 | 12.45 | 12.90 | 12.32 | 12.76 | 112,815 | +0.32(+2.57%) |
Jan 23, 2019 | 12.31 | 12.94 | 12.31 | 12.44 | 212,777 | +0.14(+1.14%) |
Jan 22, 2019 | 12.52 | 13.05 | 12.10 | 12.30 | 214,805 | -0.24(-1.91%) |
Jan 18, 2019 | 12.10 | 12.58 | 11.82 | 12.54 | 77,800 | +0.54(+4.50%) |
Jan 17, 2019 | 11.61 | 12.12 | 11.54 | 12.00 | 42,665 | +0.32(+2.74%) |
Jan 16, 2019 | 11.95 | 11.96 | 11.39 | 11.68 | 36,798 | -0.26(-2.18%) |
Jan 15, 2019 | 11.33 | 12.48 | 11.33 | 11.94 | 111,407 | +0.62(+5.48%) |
Jan 14, 2019 | 10.96 | 11.46 | 10.82 | 11.32 | 66,279 | +0.27(+2.44%) |
Jan 11, 2019 | 11.06 | 11.21 | 10.80 | 11.05 | 26,900 | +0.00(+0.00%) |
Jan 10, 2019 | 11.18 | 11.30 | 10.87 | 11.05 | 56,647 | -0.23(-2.04%) |
Jan 09, 2019 | 10.93 | 12.33 | 10.81 | 11.28 | 123,381 | +0.38(+3.49%) |
Jan 08, 2019 | 9.630 | 11.09 | 9.620 | 10.90 | 117,775 | +1.38(+14.50%) |
Jan 07, 2019 | 9.880 | 9.970 | 9.490 | 9.520 | 53,829 | -0.33(-3.35%) |
Jan 04, 2019 | 8.990 | 10.00 | 8.960 | 9.850 | 85,200 | +0.98(+11.05%) |
Jan 03, 2019 | 9.040 | 9.570 | 8.720 | 8.870 | 72,196 | -0.18(-1.99%) |
Jan 02, 2019 | 9.680 | 9.680 | 8.850 | 9.050 | 166,381 | -0.78(-7.93%) |
Dec 31, 2018 | 8.040 | 10.00 | 8.040 | 9.830 | 219,500 | +1.89(+23.80%) |
Dec 28, 2018 | 7.900 | 8.200 | 7.770 | 7.940 | 36,000 | +0.12(+1.53%) |
Dec 27, 2018 | 7.740 | 8.190 | 7.560 | 7.820 | 30,159 | -0.03(-0.38%) |
Dec 26, 2018 | 7.840 | 8.130 | 7.610 | 7.850 | 45,584 | +0.05(+0.64%) |
Dec 24, 2018 | 8.060 | 8.060 | 7.800 | 7.800 | 17,900 | -0.31(-3.82%) |
Dec 21, 2018 | 8.520 | 8.560 | 7.870 | 8.110 | 89,100 | -0.40(-4.70%) |
Dec 20, 2018 | 8.770 | 8.910 | 8.380 | 8.510 | 53,787 | -0.27(-3.08%) |
Dec 19, 2018 | 8.880 | 9.240 | 8.570 | 8.780 | 102,178 | -0.07(-0.79%) |
Dec 18, 2018 | 8.670 | 9.066 | 8.616 | 8.850 | 171,430 | +0.27(+3.15%) |
Dec 17, 2018 | 8.000 | 9.190 | 8.000 | 8.580 | 122,653 | +0.63(+7.92%) |
Dec 14, 2018 | 8.170 | 8.230 | 7.880 | 7.950 | 52,000 | -0.22(-2.69%) |
Dec 13, 2018 | 8.270 | 8.290 | 7.970 | 8.170 | 28,486 | -0.09(-1.09%) |
Dec 12, 2018 | 8.620 | 8.917 | 8.180 | 8.260 | 116,171 | -0.49(-5.60%) |
Dec 11, 2018 | 9.100 | 9.120 | 8.550 | 8.750 | 34,303 | -0.21(-2.34%) |
Dec 10, 2018 | 8.800 | 8.980 | 8.550 | 8.960 | 71,229 | +0.17(+1.93%) |
Dec 07, 2018 | 8.970 | 8.990 | 8.605 | 8.790 | 41,600 | -0.21(-2.33%) |
Dec 06, 2018 | 8.530 | 9.060 | 8.530 | 9.000 | 19,403 | +0.38(+4.41%) |
Dec 04, 2018 | 9.120 | 9.120 | 8.530 | 8.620 | 30,200 | -0.50(-5.48%) |
Dec 03, 2018 | 9.150 | 9.150 | 8.890 | 9.120 | 64,968 | +0.10(+1.11%) |
Nov 30, 2018 | 9.070 | 9.270 | 8.920 | 9.020 | 72,000 | -0.07(-0.77%) |
Nov 29, 2018 | 9.020 | 9.250 | 8.953 | 9.090 | 116,672 | -0.03(-0.33%) |
Nov 28, 2018 | 8.650 | 9.170 | 8.480 | 9.120 | 73,082 | +0.50(+5.80%) |
Nov 27, 2018 | 8.870 | 8.870 | 8.540 | 8.620 | 19,029 | -0.29(-3.25%) |
Nov 26, 2018 | 8.860 | 9.180 | 8.810 | 8.910 | 28,857 | +0.24(+2.77%) |
Nov 23, 2018 | 8.700 | 8.980 | 8.430 | 8.670 | 18,500 | -0.15(-1.70%) |
Nov 21, 2018 | 8.820 | 8.820 | 8.820 | 0 | +0.40(+4.75%) | |
Nov 20, 2018 | 8.130 | 8.515 | 8.100 | 8.420 | 175,382 | +0.16(+1.94%) |
Nov 19, 2018 | 9.130 | 9.130 | 8.260 | 8.260 | 82,625 | -0.94(-10.22%) |
Nov 16, 2018 | 9.000 | 9.250 | 8.610 | 9.200 | 43,900 | +0.11(+1.21%) |
Nov 15, 2018 | 8.620 | 9.156 | 8.570 | 9.090 | 19,857 | +0.39(+4.48%) |
Nov 14, 2018 | 8.950 | 9.410 | 8.660 | 8.700 | 44,176 | -0.13(-1.47%) |
Nov 13, 2018 | 8.850 | 9.190 | 8.710 | 8.830 | 32,635 | -0.02(-0.23%) |
Nov 12, 2018 | 9.100 | 9.125 | 8.810 | 8.850 | 41,748 | -0.26(-2.85%) |
Nov 09, 2018 | 9.480 | 9.580 | 9.100 | 9.110 | 39,200 | -0.50(-5.20%) |
Nov 08, 2018 | 10.16 | 10.30 | 9.530 | 9.610 | 73,336 | -0.65(-6.34%) |
Nov 07, 2018 | 9.840 | 10.29 | 9.839 | 10.26 | 102,006 | +0.43(+4.37%) |
Nov 06, 2018 | 9.270 | 10.12 | 9.055 | 9.830 | 154,492 | +0.58(+6.27%) |
Nov 05, 2018 | 8.800 | 9.360 | 8.750 | 9.250 | 108,503 | +0.46(+5.23%) |
Nov 02, 2018 | 8.520 | 9.080 | 8.520 | 8.790 | 134,300 | +0.30(+3.53%) |