Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.06 | 11.34 | 11.06 | 11.14 | 797,550 | +0.15(+1.39%) |
Jan 30, 2019 | 11.20 | 11.25 | 10.98 | 10.99 | 661,393 | -0.25(-2.21%) |
Jan 29, 2019 | 11.26 | 11.42 | 11.14 | 11.23 | 315,198 | +0.08(+0.69%) |
Jan 28, 2019 | 11.09 | 11.18 | 10.75 | 11.16 | 944,975 | +0.04(+0.34%) |
Jan 25, 2019 | 11.16 | 11.35 | 11.11 | 11.12 | 167,798 | +0.04(+0.34%) |
Jan 24, 2019 | 11.04 | 11.23 | 11.01 | 11.08 | 231,808 | +0.05(+0.43%) |
Jan 23, 2019 | 11.14 | 11.21 | 10.94 | 11.03 | 302,714 | -0.01(-0.09%) |
Jan 22, 2019 | 11.54 | 11.54 | 10.94 | 11.04 | 330,891 | -0.46(-3.99%) |
Jan 18, 2019 | 11.39 | 11.59 | 11.26 | 11.50 | 832,713 | +0.19(+1.69%) |
Jan 17, 2019 | 11.03 | 11.38 | 10.81 | 11.31 | 1,274,849 | +0.34(+3.14%) |
Jan 16, 2019 | 11.06 | 11.16 | 10.94 | 10.97 | 320,308 | -0.06(-0.52%) |
Jan 15, 2019 | 11.02 | 11.31 | 10.96 | 11.02 | 202,068 | -0.02(-0.17%) |
Jan 14, 2019 | 11.15 | 11.24 | 10.99 | 11.04 | 231,620 | -0.27(-2.36%) |
Jan 11, 2019 | 11.40 | 11.40 | 11.25 | 11.31 | 451,162 | -0.11(-0.92%) |
Jan 10, 2019 | 11.29 | 11.44 | 11.04 | 11.42 | 181,110 | +0.22(+1.96%) |
Jan 09, 2019 | 10.94 | 11.28 | 10.72 | 11.20 | 153,422 | +0.39(+3.62%) |
Jan 08, 2019 | 10.83 | 11.03 | 10.70 | 10.80 | 206,064 | +0.11(+0.98%) |
Jan 07, 2019 | 10.44 | 10.79 | 10.33 | 10.70 | 615,196 | +0.28(+2.66%) |
Jan 04, 2019 | 10.01 | 10.45 | 10.01 | 10.42 | 350,671 | +0.59(+6.02%) |
Jan 03, 2019 | 9.973 | 10.03 | 9.773 | 9.830 | 325,165 | -0.18(-1.81%) |
Jan 02, 2019 | 9.658 | 10.13 | 9.458 | 10.01 | 823,554 | +0.17(+1.75%) |
Dec 31, 2018 | 9.524 | 9.935 | 9.505 | 9.840 | 148,642 | +0.34(+3.62%) |
Dec 28, 2018 | 9.649 | 9.668 | 9.381 | 9.496 | 164,030 | -0.03(-0.30%) |
Dec 27, 2018 | 9.429 | 9.563 | 9.305 | 9.524 | 290,757 | -0.01(-0.10%) |
Dec 26, 2018 | 9.238 | 9.582 | 9.134 | 9.534 | 248,578 | +0.35(+3.85%) |
Dec 24, 2018 | 9.133 | 9.419 | 9.133 | 9.181 | 133,464 | -0.06(-0.62%) |
Dec 21, 2018 | 9.477 | 9.563 | 9.219 | 9.238 | 495,126 | -0.17(-1.83%) |
Dec 20, 2018 | 9.610 | 9.859 | 9.286 | 9.410 | 392,386 | -0.10(-1.01%) |
Dec 19, 2018 | 9.610 | 9.878 | 9.419 | 9.505 | 337,260 | -0.05(-0.50%) |
Dec 18, 2018 | 9.486 | 9.811 | 9.486 | 9.553 | 294,595 | +0.10(+1.01%) |
Dec 17, 2018 | 9.801 | 9.945 | 9.381 | 9.458 | 530,794 | -0.38(-3.88%) |
Dec 14, 2018 | 9.830 | 9.916 | 9.687 | 9.840 | 663,553 | -0.12(-1.25%) |
Dec 13, 2018 | 9.840 | 10.01 | 9.735 | 9.964 | 877,503 | +0.10(+0.97%) |
Dec 12, 2018 | 9.763 | 9.926 | 9.639 | 9.868 | 411,065 | +0.30(+3.09%) |
Dec 11, 2018 | 9.267 | 9.677 | 8.989 | 9.572 | 339,743 | +0.41(+4.48%) |
Dec 10, 2018 | 9.362 | 9.372 | 9.128 | 9.161 | 255,828 | -0.28(-2.94%) |
Dec 07, 2018 | 9.735 | 9.735 | 9.343 | 9.438 | 236,572 | -0.25(-2.56%) |
Dec 06, 2018 | 9.610 | 9.706 | 9.448 | 9.687 | 202,963 | -0.07(-0.69%) |
Dec 04, 2018 | 9.830 | 9.859 | 9.630 | 9.754 | 330,677 | -0.11(-1.16%) |
Dec 03, 2018 | 10.08 | 10.24 | 9.773 | 9.868 | 306,156 | -0.09(-0.86%) |
Nov 30, 2018 | 9.696 | 9.964 | 9.429 | 9.954 | 925,771 | +0.17(+1.76%) |
Nov 29, 2018 | 9.591 | 10.02 | 9.591 | 9.782 | 648,088 | +0.21(+2.20%) |
Nov 28, 2018 | 9.458 | 9.658 | 9.276 | 9.572 | 380,185 | +0.11(+1.21%) |
Nov 27, 2018 | 9.830 | 9.993 | 9.419 | 9.458 | 1,422,660 | -0.21(-2.17%) |
Nov 26, 2018 | 9.649 | 9.821 | 9.553 | 9.668 | 1,531,131 | +0.11(+1.20%) |
Nov 23, 2018 | 9.362 | 9.639 | 9.338 | 9.553 | 1,165,065 | +0.18(+1.94%) |
Nov 21, 2018 | 9.372 | 9.372 | 9.372 | 0 | +0.53(+5.94%) | |
Nov 20, 2018 | 9.037 | 9.152 | 8.818 | 8.846 | 302,010 | -0.37(-4.04%) |
Nov 19, 2018 | 9.219 | 9.410 | 9.056 | 9.219 | 232,600 | -0.05(-0.52%) |
Nov 16, 2018 | 9.133 | 9.343 | 9.037 | 9.267 | 150,422 | +0.10(+1.04%) |
Nov 15, 2018 | 8.722 | 9.176 | 8.712 | 9.171 | 205,459 | +0.39(+4.46%) |
Nov 14, 2018 | 8.665 | 8.827 | 8.598 | 8.779 | 300,566 | +0.18(+2.11%) |
Nov 13, 2018 | 8.569 | 8.736 | 8.407 | 8.598 | 281,193 | +0.07(+0.78%) |
Nov 12, 2018 | 8.856 | 8.980 | 8.531 | 8.531 | 189,622 | -0.40(-4.49%) |
Nov 09, 2018 | 9.056 | 9.123 | 8.818 | 8.932 | 233,745 | -0.14(-1.58%) |
Nov 08, 2018 | 9.142 | 9.257 | 8.884 | 9.075 | 265,190 | -0.05(-0.52%) |
Nov 07, 2018 | 9.171 | 9.303 | 8.980 | 9.123 | 224,487 | +0.04(+0.42%) |
Nov 06, 2018 | 9.238 | 9.247 | 8.970 | 9.085 | 150,291 | -0.16(-1.76%) |
Nov 05, 2018 | 9.314 | 9.324 | 9.161 | 9.247 | 297,018 | -0.12(-1.33%) |
Nov 02, 2018 | 9.458 | 9.544 | 9.190 | 9.372 | 128,963 | -0.04(-0.41%) |