Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.38 | 14.95 | 13.98 | 14.03 | 13,219 | -0.35(-2.43%) |
Jan 30, 2019 | 14.09 | 15.00 | 13.64 | 14.38 | 27,401 | +0.78(+5.74%) |
Jan 29, 2019 | 13.06 | 13.60 | 13.06 | 13.60 | 11,905 | +0.64(+4.94%) |
Jan 28, 2019 | 11.45 | 13.63 | 11.45 | 12.96 | 15,761 | +1.56(+13.68%) |
Jan 25, 2019 | 11.75 | 12.34 | 11.30 | 11.40 | 28,600 | +0.25(+2.24%) |
Jan 24, 2019 | 11.50 | 11.85 | 11.02 | 11.15 | 23,297 | -0.34(-2.96%) |
Jan 23, 2019 | 11.00 | 11.55 | 10.65 | 11.49 | 17,093 | +0.81(+7.58%) |
Jan 22, 2019 | 10.74 | 11.02 | 10.55 | 10.68 | 6,546 | -0.12(-1.11%) |
Jan 18, 2019 | 11.21 | 11.21 | 10.33 | 10.80 | 8,200 | -0.21(-1.91%) |
Jan 17, 2019 | 10.97 | 11.40 | 10.83 | 11.01 | 31,701 | +0.03(+0.27%) |
Jan 16, 2019 | 10.62 | 11.00 | 10.33 | 10.98 | 14,830 | +0.38(+3.58%) |
Jan 15, 2019 | 10.57 | 10.98 | 10.26 | 10.60 | 8,592 | -0.39(-3.55%) |
Jan 14, 2019 | 9.820 | 11.29 | 9.820 | 10.99 | 14,879 | +1.17(+11.91%) |
Jan 11, 2019 | 10.26 | 10.26 | 9.750 | 9.820 | 1,500 | -0.42(-4.10%) |
Jan 10, 2019 | 9.750 | 10.24 | 9.750 | 10.24 | 3,481 | +0.44(+4.49%) |
Jan 09, 2019 | 10.00 | 10.00 | 9.679 | 9.800 | 18,037 | -0.40(-3.92%) |
Jan 08, 2019 | 10.69 | 11.45 | 9.750 | 10.20 | 16,530 | -0.30(-2.86%) |
Jan 07, 2019 | 10.41 | 11.45 | 10.41 | 10.50 | 6,688 | +0.06(+0.57%) |
Jan 04, 2019 | 10.34 | 10.75 | 10.26 | 10.44 | 3,900 | +0.19(+1.85%) |
Jan 03, 2019 | 10.49 | 10.75 | 10.20 | 10.25 | 2,916 | -0.26(-2.47%) |
Jan 02, 2019 | 9.880 | 11.87 | 9.880 | 10.51 | 97,651 | +0.57(+5.73%) |
Dec 31, 2018 | 10.43 | 10.55 | 9.850 | 9.940 | 43,600 | +0.13(+1.33%) |
Dec 28, 2018 | 9.780 | 9.810 | 9.705 | 9.810 | 4,200 | +0.00(+0.00%) |
Dec 27, 2018 | 9.750 | 9.810 | 9.150 | 9.810 | 5,469 | +0.61(+6.63%) |
Dec 26, 2018 | 9.550 | 9.860 | 9.200 | 9.200 | 17,710 | +0.05(+0.55%) |
Dec 24, 2018 | 9.740 | 9.740 | 9.150 | 9.150 | 8,000 | -0.79(-7.95%) |
Dec 21, 2018 | 9.734 | 9.940 | 9.675 | 9.940 | 5,200 | -0.05(-0.50%) |
Dec 20, 2018 | 10.16 | 10.22 | 9.210 | 9.990 | 41,964 | -0.41(-3.94%) |
Dec 19, 2018 | 10.46 | 10.46 | 10.00 | 10.40 | 2,510 | +0.10(+0.97%) |
Dec 18, 2018 | 10.30 | 10.57 | 10.30 | 10.30 | 1,496 | +0.30(+3.00%) |
Dec 17, 2018 | 10.57 | 11.10 | 9.820 | 10.00 | 9,210 | -0.50(-4.76%) |
Dec 14, 2018 | 10.21 | 10.50 | 10.05 | 10.50 | 10,500 | +0.11(+1.06%) |
Dec 13, 2018 | 10.59 | 10.93 | 10.30 | 10.39 | 9,952 | -0.23(-2.17%) |
Dec 12, 2018 | 10.90 | 11.59 | 10.26 | 10.62 | 14,587 | -0.28(-2.57%) |
Dec 11, 2018 | 11.81 | 11.88 | 10.41 | 10.90 | 37,591 | -0.77(-6.60%) |
Dec 10, 2018 | 10.23 | 11.75 | 10.23 | 11.67 | 42,871 | -0.08(-0.68%) |
Dec 07, 2018 | 12.06 | 12.94 | 11.43 | 11.75 | 38,800 | -0.76(-6.08%) |
Dec 06, 2018 | 13.38 | 13.98 | 11.65 | 12.51 | 78,029 | -0.99(-7.33%) |
Dec 04, 2018 | 13.87 | 14.98 | 12.53 | 13.50 | 105,600 | -0.31(-2.24%) |
Dec 03, 2018 | 15.01 | 15.10 | 13.53 | 13.81 | 76,910 | -1.60(-10.38%) |
Nov 30, 2018 | 13.50 | 15.41 | 13.50 | 15.41 | 15,400 | +1.87(+13.81%) |
Nov 29, 2018 | 14.00 | 14.00 | 13.04 | 13.54 | 7,418 | -0.46(-3.29%) |
Nov 28, 2018 | 14.50 | 14.50 | 12.70 | 14.00 | 13,525 | -0.43(-2.98%) |
Nov 27, 2018 | 13.18 | 14.56 | 12.02 | 14.43 | 56,558 | +1.01(+7.53%) |
Nov 26, 2018 | 14.95 | 14.95 | 12.25 | 13.42 | 55,073 | -1.48(-9.93%) |
Nov 23, 2018 | 11.51 | 15.39 | 10.49 | 14.90 | 59,400 | +3.43(+29.90%) |
Nov 21, 2018 | 11.47 | 11.47 | 11.47 | 0 | +1.63(+16.57%) | |
Nov 20, 2018 | 9.500 | 10.00 | 9.000 | 9.840 | 16,711 | +0.04(+0.41%) |
Nov 19, 2018 | 9.920 | 9.960 | 9.569 | 9.800 | 1,853 | +0.20(+2.08%) |
Nov 16, 2018 | 9.970 | 9.970 | 9.600 | 9.600 | 2,500 | -0.38(-3.81%) |
Nov 15, 2018 | 9.820 | 9.980 | 9.700 | 9.980 | 1,508 | +0.20(+2.04%) |
Nov 14, 2018 | 9.640 | 10.38 | 9.528 | 9.780 | 3,618 | +0.13(+1.35%) |
Nov 13, 2018 | 10.00 | 10.35 | 9.650 | 9.650 | 58,866 | -0.39(-3.88%) |
Nov 12, 2018 | 10.29 | 10.30 | 10.00 | 10.04 | 25,589 | -0.23(-2.24%) |
Nov 09, 2018 | 10.50 | 10.50 | 10.05 | 10.27 | 11,700 | +0.12(+1.18%) |
Nov 08, 2018 | 9.940 | 10.20 | 9.940 | 10.15 | 28,229 | +0.58(+6.06%) |
Nov 07, 2018 | 9.520 | 9.940 | 9.520 | 9.570 | 22,376 | -0.09(-0.93%) |
Nov 06, 2018 | 9.610 | 10.04 | 9.500 | 9.660 | 46,619 | +0.09(+0.94%) |
Nov 05, 2018 | 10.55 | 10.55 | 9.500 | 9.570 | 113,874 | -0.77(-7.45%) |
Nov 02, 2018 | 10.10 | 10.60 | 10.10 | 10.34 | 32,200 | +0.24(+2.38%) |