Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.27 | 10.60 | 10.27 | 10.46 | 352,081 | +0.14(+1.36%) |
Jan 30, 2019 | 10.34 | 10.42 | 10.16 | 10.32 | 138,872 | -0.02(-0.19%) |
Jan 29, 2019 | 10.40 | 10.42 | 10.12 | 10.34 | 127,121 | -0.06(-0.58%) |
Jan 28, 2019 | 10.30 | 10.45 | 10.16 | 10.40 | 231,708 | +0.08(+0.78%) |
Jan 25, 2019 | 10.14 | 10.35 | 10.01 | 10.32 | 324,400 | +0.17(+1.67%) |
Jan 24, 2019 | 9.990 | 10.20 | 9.900 | 10.15 | 208,962 | +0.15(+1.50%) |
Jan 23, 2019 | 9.730 | 10.12 | 9.570 | 10.00 | 783,882 | +0.29(+2.99%) |
Jan 22, 2019 | 9.520 | 9.895 | 9.500 | 9.710 | 930,552 | +0.11(+1.15%) |
Jan 18, 2019 | 9.550 | 9.800 | 9.340 | 9.600 | 249,400 | +0.11(+1.16%) |
Jan 17, 2019 | 9.430 | 9.660 | 9.300 | 9.490 | 282,328 | +0.05(+0.53%) |
Jan 16, 2019 | 9.400 | 9.520 | 9.300 | 9.440 | 213,595 | +0.08(+0.85%) |
Jan 15, 2019 | 9.280 | 9.440 | 9.210 | 9.360 | 159,535 | +0.11(+1.19%) |
Jan 14, 2019 | 9.540 | 9.620 | 9.180 | 9.250 | 299,475 | -0.37(-3.85%) |
Jan 11, 2019 | 9.870 | 9.910 | 9.610 | 9.620 | 211,200 | -0.30(-3.02%) |
Jan 10, 2019 | 9.760 | 9.990 | 9.450 | 9.920 | 445,387 | +0.15(+1.54%) |
Jan 09, 2019 | 9.530 | 9.780 | 9.460 | 9.770 | 277,316 | +0.24(+2.52%) |
Jan 08, 2019 | 9.540 | 9.700 | 9.310 | 9.530 | 139,384 | +0.10(+1.06%) |
Jan 07, 2019 | 9.580 | 9.670 | 9.400 | 9.430 | 209,949 | -0.02(-0.21%) |
Jan 04, 2019 | 9.260 | 9.860 | 9.150 | 9.450 | 294,000 | +0.32(+3.50%) |
Jan 03, 2019 | 9.510 | 9.510 | 9.000 | 9.130 | 382,656 | -0.47(-4.90%) |
Jan 02, 2019 | 9.730 | 9.850 | 9.540 | 9.600 | 332,991 | -0.16(-1.64%) |
Dec 31, 2018 | 9.900 | 9.980 | 9.580 | 9.760 | 398,600 | -0.15(-1.51%) |
Dec 28, 2018 | 10.12 | 10.43 | 9.830 | 9.910 | 336,700 | -0.17(-1.69%) |
Dec 27, 2018 | 9.730 | 10.46 | 9.480 | 10.08 | 654,307 | +0.29(+2.96%) |
Dec 26, 2018 | 9.470 | 9.870 | 9.320 | 9.790 | 230,401 | +0.39(+4.15%) |
Dec 24, 2018 | 9.740 | 10.47 | 9.135 | 9.400 | 167,900 | -0.40(-4.08%) |
Dec 21, 2018 | 10.09 | 10.15 | 9.780 | 9.800 | 5,234,200 | -0.32(-3.16%) |
Dec 20, 2018 | 9.870 | 10.18 | 9.870 | 10.12 | 2,341,563 | +0.19(+1.91%) |
Dec 19, 2018 | 9.900 | 10.17 | 9.655 | 9.930 | 2,270,255 | +0.06(+0.61%) |
Dec 18, 2018 | 9.900 | 10.00 | 9.800 | 9.870 | 2,870,191 | -0.03(-0.30%) |
Dec 17, 2018 | 9.800 | 10.00 | 9.750 | 9.900 | 3,847,451 | +0.15(+1.54%) |
Dec 14, 2018 | 9.940 | 10.00 | 9.630 | 9.750 | 994,600 | -0.23(-2.30%) |
Dec 13, 2018 | 9.960 | 10.10 | 9.910 | 9.980 | 504,937 | +0.06(+0.60%) |
Dec 12, 2018 | 9.860 | 10.02 | 9.750 | 9.920 | 789,112 | +0.09(+0.92%) |
Dec 11, 2018 | 9.900 | 10.19 | 9.800 | 9.830 | 790,568 | -0.01(-0.10%) |
Dec 10, 2018 | 9.880 | 9.990 | 9.540 | 9.840 | 678,554 | +0.00(+0.00%) |
Dec 07, 2018 | 9.900 | 10.00 | 9.720 | 9.840 | 195,700 | -0.08(-0.81%) |
Dec 06, 2018 | 9.870 | 9.990 | 9.630 | 9.920 | 189,111 | +0.00(+0.00%) |
Dec 04, 2018 | 10.05 | 10.05 | 9.710 | 9.920 | 185,800 | -0.12(-1.20%) |
Dec 03, 2018 | 10.07 | 10.14 | 9.950 | 10.04 | 1,103,615 | +0.04(+0.40%) |
Nov 30, 2018 | 10.00 | 10.17 | 9.860 | 10.00 | 706,000 | -0.08(-0.79%) |
Nov 29, 2018 | 10.07 | 10.11 | 9.820 | 10.08 | 497,655 | +0.02(+0.20%) |
Nov 28, 2018 | 9.800 | 10.10 | 9.700 | 10.06 | 382,996 | +0.25(+2.55%) |
Nov 27, 2018 | 9.850 | 9.910 | 9.600 | 9.810 | 220,158 | -0.07(-0.71%) |
Nov 26, 2018 | 9.930 | 9.980 | 9.700 | 9.880 | 153,608 | -0.04(-0.40%) |
Nov 23, 2018 | 9.760 | 10.05 | 9.760 | 9.920 | 78,200 | +0.09(+0.92%) |
Nov 21, 2018 | 9.830 | 9.830 | 9.830 | 0 | +0.26(+2.72%) | |
Nov 20, 2018 | 9.710 | 9.830 | 9.320 | 9.570 | 199,372 | -0.26(-2.64%) |
Nov 19, 2018 | 9.990 | 10.16 | 9.150 | 9.830 | 318,192 | -0.18(-1.80%) |
Nov 16, 2018 | 10.15 | 10.22 | 9.830 | 10.01 | 65,800 | -0.13(-1.28%) |
Nov 15, 2018 | 10.15 | 10.47 | 10.09 | 10.14 | 51,501 | -0.04(-0.39%) |
Nov 14, 2018 | 10.46 | 10.66 | 9.980 | 10.18 | 355,292 | -0.21(-2.02%) |
Nov 13, 2018 | 10.50 | 10.75 | 10.34 | 10.39 | 965,508 | -0.10(-0.95%) |
Nov 12, 2018 | 10.52 | 10.75 | 10.30 | 10.49 | 168,999 | +0.03(+0.29%) |
Nov 09, 2018 | 10.10 | 10.56 | 10.10 | 10.46 | 2,598,300 | +0.41(+4.08%) |
Nov 08, 2018 | 9.529 | 10.25 | 9.529 | 10.05 | 322,945 | +0.03(+0.30%) |
Nov 07, 2018 | 10.06 | 10.42 | 9.980 | 10.02 | 75,613 | +0.02(+0.20%) |
Nov 06, 2018 | 9.870 | 10.30 | 9.523 | 10.00 | 50,690 | +0.11(+1.11%) |
Nov 05, 2018 | 10.02 | 10.20 | 9.870 | 9.890 | 60,823 | -0.09(-0.90%) |
Nov 02, 2018 | 9.780 | 10.31 | 9.780 | 9.980 | 545,400 | +0.30(+3.10%) |