Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.79 | 10.81 | 10.64 | 10.71 | 65,876 | +0.12(+1.14%) |
Jan 30, 2019 | 10.40 | 10.63 | 10.32 | 10.59 | 90,723 | +0.26(+2.48%) |
Jan 29, 2019 | 10.37 | 10.37 | 10.28 | 10.33 | 237,596 | +0.20(+1.93%) |
Jan 28, 2019 | 10.05 | 10.18 | 10.05 | 10.14 | 72,116 | -0.07(-0.73%) |
Jan 25, 2019 | 10.28 | 10.28 | 10.18 | 10.21 | 40,845 | +0.09(+0.93%) |
Jan 24, 2019 | 10.07 | 10.17 | 10.07 | 10.12 | 35,235 | +0.14(+1.42%) |
Jan 23, 2019 | 9.931 | 9.978 | 9.842 | 9.978 | 5,933 | +0.24(+2.42%) |
Jan 22, 2019 | 9.964 | 9.964 | 9.688 | 9.742 | 77,718 | -0.24(-2.43%) |
Jan 18, 2019 | 10.07 | 10.09 | 9.951 | 9.985 | 27,032 | -0.03(-0.34%) |
Jan 17, 2019 | 9.857 | 10.05 | 9.833 | 10.02 | 35,306 | +0.10(+1.02%) |
Jan 16, 2019 | 9.924 | 9.978 | 9.824 | 9.917 | 59,479 | -0.02(-0.20%) |
Jan 15, 2019 | 10.02 | 10.07 | 9.877 | 9.938 | 98,585 | -0.06(-0.61%) |
Jan 14, 2019 | 9.904 | 10.07 | 9.885 | 9.998 | 21,074 | +0.03(+0.27%) |
Jan 11, 2019 | 9.850 | 9.971 | 9.850 | 9.971 | 47,231 | +0.12(+1.23%) |
Jan 10, 2019 | 9.917 | 9.951 | 9.789 | 9.850 | 16,982 | +0.00(+0.00%) |
Jan 09, 2019 | 9.830 | 9.917 | 9.830 | 9.850 | 13,976 | +0.24(+2.45%) |
Jan 08, 2019 | 9.601 | 9.736 | 9.567 | 9.614 | 112,876 | +0.05(+0.56%) |
Jan 07, 2019 | 9.722 | 9.722 | 9.506 | 9.561 | 32,257 | -0.14(-1.46%) |
Jan 04, 2019 | 9.426 | 9.729 | 9.419 | 9.702 | 17,377 | +0.18(+1.84%) |
Jan 03, 2019 | 9.507 | 9.601 | 9.406 | 9.527 | 107,395 | +0.12(+1.32%) |
Jan 02, 2019 | 9.170 | 9.433 | 9.170 | 9.402 | 70,290 | +0.49(+5.48%) |
Dec 31, 2018 | 8.961 | 9.035 | 8.901 | 8.914 | 37,726 | -0.02(-0.19%) |
Dec 28, 2018 | 8.860 | 8.968 | 8.860 | 8.931 | 57,034 | +0.12(+1.34%) |
Dec 27, 2018 | 8.679 | 8.813 | 8.637 | 8.813 | 72,714 | +0.13(+1.47%) |
Dec 26, 2018 | 8.658 | 8.685 | 8.544 | 8.685 | 42,065 | +0.03(+0.31%) |
Dec 24, 2018 | 8.685 | 8.759 | 8.658 | 8.658 | 61,341 | -0.09(-1.00%) |
Dec 21, 2018 | 8.847 | 8.901 | 8.732 | 8.746 | 67,877 | -0.11(-1.22%) |
Dec 20, 2018 | 8.878 | 8.906 | 8.746 | 8.854 | 183,746 | +0.16(+1.86%) |
Dec 19, 2018 | 8.998 | 8.998 | 8.692 | 8.692 | 24,731 | -0.08(-0.92%) |
Dec 18, 2018 | 8.773 | 8.874 | 8.747 | 8.773 | 93,970 | +0.06(+0.71%) |
Dec 17, 2018 | 8.850 | 8.883 | 8.711 | 8.711 | 7,701 | -0.11(-1.27%) |
Dec 14, 2018 | 8.823 | 8.899 | 8.810 | 8.823 | 384,165 | -0.01(-0.07%) |
Dec 13, 2018 | 8.856 | 8.882 | 8.830 | 8.830 | 22,747 | -0.04(-0.45%) |
Dec 12, 2018 | 9.035 | 9.035 | 8.869 | 8.869 | 100,928 | +0.18(+2.05%) |
Dec 11, 2018 | 8.863 | 8.863 | 8.691 | 8.691 | 9,846 | -0.02(-0.23%) |
Dec 10, 2018 | 8.691 | 8.737 | 8.645 | 8.711 | 73,658 | -0.13(-1.49%) |
Dec 07, 2018 | 9.028 | 9.055 | 8.843 | 8.843 | 8,170 | -0.13(-1.40%) |
Dec 06, 2018 | 8.810 | 8.972 | 8.750 | 8.969 | 30,757 | -0.03(-0.36%) |
Dec 04, 2018 | 9.140 | 9.180 | 8.942 | 9.002 | 20,123 | -0.10(-1.09%) |
Dec 03, 2018 | 9.193 | 9.253 | 9.094 | 9.101 | 14,337 | +0.11(+1.25%) |
Nov 30, 2018 | 9.028 | 9.074 | 8.988 | 8.988 | 4,993 | -0.09(-0.95%) |
Nov 29, 2018 | 9.021 | 9.075 | 9.021 | 9.075 | 32,662 | +0.07(+0.81%) |
Nov 28, 2018 | 8.955 | 9.055 | 8.896 | 9.002 | 69,836 | +0.11(+1.26%) |
Nov 27, 2018 | 8.645 | 8.902 | 8.645 | 8.889 | 1,214,779 | +0.36(+4.18%) |
Nov 26, 2018 | 8.711 | 8.843 | 8.532 | 8.532 | 30,115 | -0.30(-3.44%) |
Nov 23, 2018 | 8.850 | 8.850 | 8.836 | 8.836 | 9,078 | -0.10(-1.11%) |
Nov 21, 2018 | 8.936 | 8.936 | 8.936 | 0 | +0.12(+1.35%) | |
Nov 20, 2018 | 8.909 | 8.988 | 8.784 | 8.817 | 126,340 | -0.22(-2.41%) |
Nov 19, 2018 | 9.093 | 9.097 | 8.982 | 9.035 | 18,407 | -0.11(-1.23%) |
Nov 16, 2018 | 9.002 | 9.207 | 8.988 | 9.147 | 14,827 | -0.05(-0.57%) |
Nov 15, 2018 | 8.988 | 9.200 | 8.889 | 9.200 | 98,141 | +0.34(+3.84%) |
Nov 14, 2018 | 8.876 | 8.876 | 8.741 | 8.859 | 66,100 | +0.15(+1.67%) |
Nov 13, 2018 | 8.797 | 8.800 | 8.639 | 8.714 | 331,371 | -0.16(-1.82%) |
Nov 12, 2018 | 8.949 | 8.949 | 8.803 | 8.876 | 369,688 | -0.07(-0.81%) |
Nov 09, 2018 | 8.988 | 9.035 | 8.823 | 8.949 | 11,801 | +0.03(+0.30%) |
Nov 08, 2018 | 9.094 | 9.127 | 8.889 | 8.922 | 47,749 | -0.19(-2.03%) |
Nov 07, 2018 | 9.167 | 9.200 | 9.002 | 9.107 | 166,229 | -0.05(-0.51%) |
Nov 06, 2018 | 9.173 | 9.292 | 9.088 | 9.154 | 323,770 | -0.22(-2.33%) |
Nov 05, 2018 | 9.458 | 9.458 | 9.312 | 9.372 | 542,683 | -0.03(-0.35%) |
Nov 02, 2018 | 9.325 | 9.491 | 9.259 | 9.405 | 21,573,022 | +0.18(+1.93%) |