Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.50 | 10.62 | 10.45 | 10.52 | 1,632 | -0.05(-0.47%) |
Jan 30, 2019 | 10.56 | 10.98 | 10.53 | 10.57 | 6,077 | -0.10(-0.94%) |
Jan 29, 2019 | 10.50 | 10.67 | 10.50 | 10.67 | 358 | +0.42(+4.10%) |
Jan 28, 2019 | 10.15 | 10.25 | 10.15 | 10.25 | 2,050 | -0.14(-1.35%) |
Jan 25, 2019 | 10.25 | 10.40 | 10.25 | 10.39 | 6,600 | +0.27(+2.67%) |
Jan 24, 2019 | 10.12 | 10.12 | 10.12 | 2 | +0.00(+0.00%) | |
Jan 23, 2019 | 9.915 | 10.12 | 9.915 | 10.12 | 2,800 | +0.06(+0.62%) |
Jan 22, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 151 | -0.39(-3.75%) |
Jan 18, 2019 | 10.53 | 10.53 | 10.07 | 10.45 | 1,300 | +0.37(+3.67%) |
Jan 17, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 7,037 | +0.12(+1.20%) |
Jan 16, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 160 | +0.17(+1.74%) |
Jan 15, 2019 | 9.790 | 9.790 | 9.790 | 9.790 | 450 | -0.19(-1.90%) |
Jan 14, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 538 | -0.12(-1.19%) |
Jan 11, 2019 | 9.900 | 10.10 | 9.629 | 10.10 | 700 | +0.04(+0.40%) |
Jan 10, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 595 | +0.04(+0.40%) |
Jan 09, 2019 | 10.13 | 10.13 | 10.02 | 10.02 | 850 | -0.25(-2.43%) |
Jan 08, 2019 | 10.20 | 10.29 | 10.20 | 10.27 | 677 | +0.09(+0.88%) |
Jan 07, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 1,525 | +0.18(+1.80%) |
Jan 04, 2019 | 9.460 | 10.00 | 9.460 | 10.00 | 4,600 | +0.17(+1.73%) |
Jan 03, 2019 | 9.830 | 9.830 | 9.830 | 9 | +0.00(+0.00%) | |
Jan 02, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 377 | -0.07(-0.71%) |
Dec 31, 2018 | 9.620 | 10.04 | 9.620 | 9.900 | 1,300 | +0.34(+3.56%) |
Dec 28, 2018 | 9.600 | 9.600 | 9.560 | 9.560 | 200 | -0.21(-2.15%) |
Dec 27, 2018 | 9.200 | 9.770 | 9.200 | 9.770 | 10,730 | +0.52(+5.62%) |
Dec 26, 2018 | 8.870 | 9.250 | 8.860 | 9.250 | 4,172 | +0.25(+2.78%) |
Dec 24, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | -0.45(-4.75%) |
Dec 21, 2018 | 9.449 | 9.449 | 9.449 | 9.449 | 200 | +0.13(+1.38%) |
Dec 20, 2018 | 9.270 | 9.320 | 9.270 | 9.320 | 267 | -0.15(-1.58%) |
Dec 19, 2018 | 9.470 | 9.470 | 9.470 | 9.470 | 200 | +0.04(+0.42%) |
Dec 17, 2018 | 9.430 | 9.430 | 9.430 | 0 | -0.07(-0.74%) | |
Dec 14, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 300 | -0.20(-2.06%) |
Dec 12, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.01(+0.10%) | |
Dec 11, 2018 | 9.430 | 9.690 | 9.340 | 9.690 | 980 | +0.49(+5.33%) |
Dec 10, 2018 | 9.420 | 9.500 | 9.200 | 9.200 | 2,465 | -0.58(-5.93%) |
Dec 07, 2018 | 10.01 | 10.04 | 9.780 | 9.780 | 1,800 | +0.37(+3.93%) |
Dec 06, 2018 | 9.410 | 9.410 | 9.410 | 9.410 | 517 | -0.34(-3.49%) |
Dec 04, 2018 | 10.01 | 10.01 | 9.740 | 9.750 | 600 | -0.21(-2.16%) |
Dec 03, 2018 | 9.850 | 10.01 | 9.697 | 9.965 | 2,222 | +0.36(+3.69%) |
Nov 30, 2018 | 9.725 | 9.725 | 9.610 | 9.610 | 400 | -0.52(-5.13%) |
Nov 29, 2018 | 9.950 | 10.13 | 9.761 | 10.13 | 3,077 | +0.45(+4.65%) |
Nov 28, 2018 | 9.940 | 9.940 | 9.680 | 9.680 | 535 | +0.33(+3.53%) |
Nov 27, 2018 | 9.393 | 9.520 | 9.350 | 9.350 | 836 | -0.18(-1.89%) |
Nov 26, 2018 | 9.470 | 9.530 | 9.470 | 9.530 | 4,592 | +0.33(+3.59%) |
Nov 23, 2018 | 9.200 | 9.200 | 9.200 | 10 | +0.00(+0.00%) | |
Nov 21, 2018 | 9.200 | 9.200 | 9.200 | 0 | -0.06(-0.64%) | |
Nov 20, 2018 | 9.259 | 9.259 | 9.259 | 9.259 | 222 | -0.29(-3.05%) |
Nov 19, 2018 | 9.550 | 9.550 | 9.550 | 9.550 | 167 | -0.28(-2.85%) |
Nov 16, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | -0.14(-1.38%) |
Nov 15, 2018 | 9.770 | 9.967 | 9.770 | 9.967 | 1,437 | +0.17(+1.71%) |
Nov 14, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 350 | -0.03(-0.31%) |
Nov 13, 2018 | 9.670 | 9.830 | 9.470 | 9.830 | 5,566 | -0.44(-4.28%) |
Nov 12, 2018 | 10.27 | 10.27 | 10.27 | 20 | +0.00(+0.00%) | |
Nov 09, 2018 | 10.30 | 10.30 | 10.27 | 10.27 | 300 | -0.28(-2.65%) |
Nov 08, 2018 | 10.67 | 10.88 | 10.55 | 10.55 | 507 | -0.25(-2.31%) |
Nov 07, 2018 | 10.81 | 11.18 | 10.80 | 10.80 | 7,140 | +0.47(+4.55%) |
Nov 06, 2018 | 10.33 | 10.34 | 10.33 | 10.33 | 1,766 | +0.14(+1.37%) |
Nov 05, 2018 | 10.49 | 10.49 | 10.19 | 10.19 | 1,518 | -0.48(-4.50%) |
Nov 02, 2018 | 10.62 | 10.81 | 10.62 | 10.67 | 2,600 | +0.48(+4.76%) |