Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.46 | 11.89 | 11.38 | 11.49 | 320,437 | -0.06(-0.56%) |
Jan 30, 2019 | 11.33 | 11.63 | 11.07 | 11.55 | 155,333 | +0.36(+3.20%) |
Jan 29, 2019 | 11.28 | 11.38 | 10.98 | 11.19 | 191,890 | -0.06(-0.49%) |
Jan 28, 2019 | 11.11 | 11.34 | 10.85 | 11.25 | 175,271 | -0.02(-0.16%) |
Jan 25, 2019 | 11.03 | 11.30 | 10.70 | 11.27 | 118,167 | +0.31(+2.85%) |
Jan 24, 2019 | 10.82 | 11.15 | 10.66 | 10.95 | 100,130 | +0.14(+1.27%) |
Jan 23, 2019 | 11.05 | 11.24 | 10.63 | 10.82 | 159,811 | -0.20(-1.83%) |
Jan 22, 2019 | 11.64 | 11.64 | 10.93 | 11.02 | 333,235 | -0.74(-6.33%) |
Jan 18, 2019 | 11.54 | 11.82 | 11.29 | 11.76 | 206,738 | +0.28(+2.48%) |
Jan 17, 2019 | 11.23 | 11.63 | 11.11 | 11.48 | 196,623 | +0.13(+1.13%) |
Jan 16, 2019 | 11.06 | 11.56 | 11.06 | 11.35 | 197,891 | +0.35(+3.17%) |
Jan 15, 2019 | 10.85 | 11.02 | 10.54 | 11.00 | 279,017 | +0.16(+1.44%) |
Jan 14, 2019 | 10.50 | 10.96 | 10.30 | 10.84 | 245,944 | +0.23(+2.16%) |
Jan 11, 2019 | 10.40 | 10.79 | 10.20 | 10.61 | 138,514 | +0.13(+1.23%) |
Jan 10, 2019 | 9.981 | 10.53 | 9.889 | 10.49 | 175,691 | +0.44(+4.39%) |
Jan 09, 2019 | 9.521 | 10.27 | 9.521 | 10.05 | 352,013 | +0.60(+6.32%) |
Jan 08, 2019 | 9.319 | 9.549 | 9.181 | 9.448 | 319,694 | +0.17(+1.88%) |
Jan 07, 2019 | 9.172 | 9.475 | 9.071 | 9.273 | 440,052 | +0.10(+1.10%) |
Jan 04, 2019 | 8.869 | 9.439 | 8.832 | 9.172 | 225,779 | +0.41(+4.72%) |
Jan 03, 2019 | 8.887 | 9.034 | 8.584 | 8.758 | 146,810 | -0.22(-2.46%) |
Jan 02, 2019 | 8.639 | 9.170 | 8.308 | 8.979 | 149,726 | +0.26(+2.95%) |
Dec 31, 2018 | 8.860 | 8.915 | 8.382 | 8.722 | 162,234 | -0.11(-1.25%) |
Dec 28, 2018 | 8.593 | 9.043 | 8.593 | 8.832 | 190,416 | +0.17(+2.02%) |
Dec 27, 2018 | 8.657 | 8.680 | 8.106 | 8.657 | 433,671 | -0.18(-2.08%) |
Dec 26, 2018 | 8.547 | 8.878 | 8.028 | 8.841 | 602,437 | +0.43(+5.14%) |
Dec 24, 2018 | 8.676 | 8.690 | 8.409 | 8.409 | 123,825 | -0.40(-4.49%) |
Dec 21, 2018 | 9.117 | 9.181 | 8.712 | 8.804 | 419,895 | -0.34(-3.72%) |
Dec 20, 2018 | 9.227 | 9.374 | 8.942 | 9.144 | 262,938 | -0.14(-1.49%) |
Dec 19, 2018 | 9.558 | 9.788 | 9.273 | 9.282 | 361,532 | -0.28(-2.88%) |
Dec 18, 2018 | 9.907 | 10.12 | 9.530 | 9.558 | 196,940 | -0.28(-2.89%) |
Dec 17, 2018 | 9.926 | 10.08 | 9.779 | 9.843 | 287,603 | -0.06(-0.56%) |
Dec 14, 2018 | 10.24 | 10.53 | 9.852 | 9.898 | 178,121 | -0.40(-3.92%) |
Dec 13, 2018 | 10.61 | 10.80 | 10.21 | 10.30 | 255,994 | -0.31(-2.94%) |
Dec 12, 2018 | 10.56 | 11.02 | 10.55 | 10.61 | 223,764 | +0.17(+1.67%) |
Dec 11, 2018 | 10.97 | 11.01 | 10.39 | 10.44 | 198,556 | -0.40(-3.65%) |
Dec 10, 2018 | 11.15 | 11.29 | 10.82 | 10.84 | 114,542 | -0.35(-3.12%) |
Dec 07, 2018 | 11.40 | 11.60 | 11.02 | 11.18 | 300,640 | -0.18(-1.62%) |
Dec 06, 2018 | 11.31 | 11.63 | 11.29 | 11.37 | 270,160 | -0.36(-3.06%) |
Dec 04, 2018 | 12.29 | 12.47 | 11.36 | 11.73 | 335,350 | -0.66(-5.34%) |
Dec 03, 2018 | 12.40 | 12.41 | 12.12 | 12.39 | 215,021 | +0.14(+1.12%) |
Nov 30, 2018 | 12.30 | 12.54 | 12.02 | 12.25 | 197,380 | -0.06(-0.52%) |
Nov 29, 2018 | 12.42 | 12.66 | 11.98 | 12.32 | 304,232 | -0.14(-1.11%) |
Nov 28, 2018 | 12.32 | 12.64 | 12.06 | 12.45 | 167,840 | +0.14(+1.12%) |
Nov 27, 2018 | 12.64 | 12.73 | 12.28 | 12.32 | 265,929 | -0.40(-3.18%) |
Nov 26, 2018 | 12.78 | 12.90 | 12.50 | 12.72 | 126,230 | +0.07(+0.58%) |
Nov 23, 2018 | 12.41 | 12.70 | 12.37 | 12.65 | 164,411 | +0.17(+1.33%) |
Nov 21, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.17(+1.34%) | |
Nov 20, 2018 | 12.76 | 12.82 | 12.14 | 12.32 | 333,091 | -0.48(-3.74%) |
Nov 19, 2018 | 13.03 | 13.03 | 12.53 | 12.79 | 348,230 | -0.21(-1.63%) |
Nov 16, 2018 | 13.41 | 13.48 | 12.73 | 13.00 | 192,592 | -0.47(-3.48%) |
Nov 15, 2018 | 13.22 | 13.49 | 13.00 | 13.47 | 120,433 | +0.25(+1.88%) |
Nov 14, 2018 | 13.22 | 13.58 | 12.99 | 13.22 | 102,166 | +0.21(+1.62%) |
Nov 13, 2018 | 13.27 | 13.43 | 12.87 | 13.01 | 286,230 | -0.26(-1.94%) |
Nov 12, 2018 | 13.29 | 13.49 | 12.88 | 13.27 | 174,822 | -0.08(-0.62%) |
Nov 09, 2018 | 14.76 | 14.76 | 13.26 | 13.35 | 358,527 | -1.50(-10.09%) |
Nov 08, 2018 | 14.67 | 15.13 | 14.26 | 14.85 | 433,486 | +0.17(+1.19%) |
Nov 07, 2018 | 14.36 | 14.71 | 13.97 | 14.68 | 287,362 | +0.42(+2.97%) |
Nov 06, 2018 | 13.56 | 14.32 | 13.45 | 14.25 | 242,246 | +0.65(+4.80%) |
Nov 05, 2018 | 14.02 | 14.10 | 13.33 | 13.60 | 353,877 | -0.43(-3.08%) |
Nov 02, 2018 | 14.24 | 14.36 | 13.74 | 14.03 | 537,518 | -0.11(-0.78%) |