Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.04 | 11.24 | 10.73 | 10.73 | 4,827 | -0.12(-1.14%) |
Jan 30, 2019 | 10.51 | 10.88 | 10.51 | 10.85 | 16,929 | +0.33(+3.17%) |
Jan 29, 2019 | 10.54 | 10.62 | 10.52 | 10.52 | 2,810 | -0.19(-1.77%) |
Jan 28, 2019 | 10.48 | 10.71 | 10.48 | 10.71 | 4,547 | -0.01(-0.06%) |
Jan 25, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 1,332 | -0.11(-1.00%) |
Jan 24, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 671 | -0.40(-3.58%) |
Jan 23, 2019 | 10.92 | 11.22 | 10.92 | 11.22 | 12,740 | +0.16(+1.44%) |
Jan 22, 2019 | 11.22 | 11.22 | 11.06 | 11.06 | 539 | +0.06(+0.57%) |
Jan 18, 2019 | 11.01 | 11.08 | 11.00 | 11.00 | 3,665 | -0.03(-0.27%) |
Jan 17, 2019 | 10.94 | 11.19 | 10.90 | 11.03 | 23,928 | +0.08(+0.77%) |
Jan 16, 2019 | 10.70 | 10.97 | 10.70 | 10.95 | 3,257 | +0.26(+2.41%) |
Jan 15, 2019 | 10.53 | 10.69 | 10.53 | 10.69 | 5,295 | -0.00(-0.03%) |
Jan 14, 2019 | 10.69 | 10.69 | 10.69 | 10.69 | 279 | -0.05(-0.47%) |
Jan 11, 2019 | 10.65 | 10.80 | 10.65 | 10.74 | 1,499 | +0.10(+0.90%) |
Jan 10, 2019 | 10.86 | 10.86 | 10.63 | 10.65 | 9,056 | -0.20(-1.88%) |
Jan 09, 2019 | 10.77 | 10.92 | 10.76 | 10.85 | 15,017 | +0.22(+2.03%) |
Jan 08, 2019 | 10.36 | 10.65 | 10.36 | 10.63 | 8,854 | +1.15(+12.08%) |
Jan 07, 2019 | 9.810 | 9.810 | 9.488 | 9.488 | 1,769 | -0.23(-2.41%) |
Jan 04, 2019 | 9.891 | 9.891 | 9.614 | 9.722 | 666 | -0.03(-0.31%) |
Jan 03, 2019 | 9.530 | 9.752 | 9.332 | 9.752 | 5,745 | +0.09(+0.93%) |
Jan 02, 2019 | 9.008 | 9.662 | 9.008 | 9.662 | 7,118 | +0.81(+9.15%) |
Dec 31, 2018 | 8.906 | 9.092 | 8.822 | 8.852 | 5,665 | -0.04(-0.41%) |
Dec 28, 2018 | 8.720 | 8.888 | 8.720 | 8.888 | 833 | +0.05(+0.54%) |
Dec 27, 2018 | 8.648 | 8.840 | 8.648 | 8.840 | 1,997 | +0.26(+3.01%) |
Dec 26, 2018 | 8.222 | 8.636 | 8.204 | 8.582 | 4,760 | -0.18(-2.05%) |
Dec 24, 2018 | 8.978 | 8.978 | 8.546 | 8.762 | 16,829 | -0.54(-5.81%) |
Dec 21, 2018 | 9.452 | 9.452 | 9.302 | 9.302 | 2,999 | -0.07(-0.77%) |
Dec 20, 2018 | 9.374 | 9.374 | 9.374 | 9.374 | 718 | -0.12(-1.28%) |
Dec 19, 2018 | 9.380 | 9.578 | 9.380 | 9.496 | 4,185 | +0.15(+1.57%) |
Dec 18, 2018 | 9.272 | 9.470 | 9.272 | 9.349 | 7,228 | -0.04(-0.46%) |
Dec 17, 2018 | 9.530 | 9.536 | 9.296 | 9.392 | 3,874 | +0.11(+1.16%) |
Dec 14, 2018 | 9.212 | 9.386 | 9.212 | 9.284 | 6,165 | -0.13(-1.39%) |
Dec 13, 2018 | 9.440 | 9.488 | 9.415 | 9.415 | 4,155 | +0.05(+0.56%) |
Dec 12, 2018 | 9.410 | 9.410 | 9.284 | 9.363 | 1,969 | +0.19(+2.06%) |
Dec 11, 2018 | 9.062 | 9.254 | 9.062 | 9.174 | 2,979 | +0.27(+3.01%) |
Dec 10, 2018 | 9.398 | 9.398 | 8.516 | 8.906 | 24,477 | -0.57(-6.02%) |
Dec 07, 2018 | 9.122 | 9.500 | 9.122 | 9.476 | 11,663 | +0.05(+0.57%) |
Dec 06, 2018 | 9.452 | 9.500 | 9.110 | 9.422 | 55,044 | -0.26(-2.73%) |
Dec 04, 2018 | 9.794 | 10.00 | 9.579 | 9.686 | 74,144 | +0.11(+1.12%) |
Dec 03, 2018 | 9.552 | 9.783 | 9.407 | 9.579 | 55,963 | +0.08(+0.85%) |
Nov 30, 2018 | 9.487 | 9.654 | 9.208 | 9.498 | 33,820 | +0.19(+2.08%) |
Nov 29, 2018 | 9.321 | 9.762 | 9.021 | 9.304 | 15,693 | +0.25(+2.73%) |
Nov 28, 2018 | 9.014 | 9.095 | 8.944 | 9.057 | 10,976 | +0.45(+5.19%) |
Nov 27, 2018 | 8.556 | 8.755 | 8.556 | 8.610 | 8,185 | +0.17(+1.98%) |
Nov 26, 2018 | 8.621 | 8.621 | 8.443 | 8.443 | 1,917 | +0.00(+0.00%) |
Nov 23, 2018 | 8.443 | 8.443 | 8.443 | 8.443 | 185 | +0.00(+0.00%) |
Nov 21, 2018 | 8.443 | 8.443 | 8.443 | 0 | -0.32(-3.68%) | |
Nov 20, 2018 | 8.766 | 8.766 | 8.766 | 8.766 | 224 | +0.16(+1.81%) |
Nov 19, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 509 | +0.04(+0.50%) |
Nov 16, 2018 | 8.363 | 8.567 | 8.363 | 8.567 | 743 | -0.01(-0.06%) |
Nov 15, 2018 | 8.573 | 8.573 | 8.573 | 8.573 | 862 | -0.22(-2.45%) |
Nov 14, 2018 | 8.804 | 8.804 | 8.788 | 8.788 | 7,267 | -0.22(-2.39%) |
Nov 13, 2018 | 9.003 | 9.003 | 9.003 | 9.003 | 11 | +0.00(+0.00%) |
Nov 12, 2018 | 9.175 | 9.681 | 8.868 | 9.003 | 10,848 | +0.07(+0.78%) |
Nov 09, 2018 | 8.976 | 9.617 | 8.933 | 8.933 | 1,300 | -0.11(-1.25%) |
Nov 08, 2018 | 8.949 | 9.132 | 8.949 | 9.046 | 7,208 | +0.37(+4.22%) |
Nov 07, 2018 | 8.529 | 8.888 | 8.529 | 8.680 | 2,322 | +0.20(+2.35%) |
Nov 06, 2018 | 8.341 | 8.481 | 8.341 | 8.481 | 1,640 | +0.01(+0.06%) |
Nov 05, 2018 | 8.659 | 8.659 | 8.395 | 8.476 | 14,150 | -0.14(-1.62%) |
Nov 02, 2018 | 8.917 | 8.917 | 8.616 | 8.616 | 4,459 | -0.00(-0.00%) |