Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.15 | 10.65 | 10.13 | 10.49 | 142,487 | +0.29(+2.84%) |
Jan 30, 2019 | 9.680 | 10.28 | 9.600 | 10.20 | 159,802 | +0.61(+6.36%) |
Jan 29, 2019 | 9.370 | 9.660 | 9.250 | 9.590 | 115,306 | +0.18(+1.91%) |
Jan 28, 2019 | 9.550 | 9.715 | 9.310 | 9.410 | 99,386 | -0.27(-2.79%) |
Jan 25, 2019 | 9.270 | 9.740 | 9.120 | 9.680 | 146,300 | +0.48(+5.22%) |
Jan 24, 2019 | 9.060 | 9.490 | 9.000 | 9.200 | 110,667 | +0.13(+1.43%) |
Jan 23, 2019 | 9.110 | 9.290 | 9.030 | 9.070 | 160,917 | -0.02(-0.22%) |
Jan 22, 2019 | 9.140 | 9.270 | 8.960 | 9.090 | 173,950 | -0.07(-0.76%) |
Jan 18, 2019 | 9.200 | 9.340 | 9.020 | 9.160 | 96,900 | -0.01(-0.11%) |
Jan 17, 2019 | 8.620 | 9.230 | 8.620 | 9.170 | 242,245 | +0.55(+6.38%) |
Jan 16, 2019 | 8.750 | 8.970 | 8.600 | 8.620 | 103,789 | -0.13(-1.49%) |
Jan 15, 2019 | 8.640 | 8.850 | 8.570 | 8.750 | 101,055 | +0.18(+2.10%) |
Jan 14, 2019 | 9.040 | 9.040 | 8.430 | 8.570 | 177,289 | -0.54(-5.93%) |
Jan 11, 2019 | 8.800 | 9.180 | 8.280 | 9.110 | 479,700 | +0.21(+2.36%) |
Jan 10, 2019 | 9.110 | 9.230 | 8.790 | 8.900 | 211,037 | -0.22(-2.41%) |
Jan 09, 2019 | 8.950 | 9.250 | 8.570 | 9.120 | 218,104 | +0.31(+3.52%) |
Jan 08, 2019 | 9.090 | 9.370 | 8.780 | 8.810 | 256,467 | -0.24(-2.65%) |
Jan 07, 2019 | 9.750 | 9.875 | 9.020 | 9.050 | 226,851 | -0.68(-6.99%) |
Jan 04, 2019 | 9.060 | 9.890 | 9.060 | 9.730 | 217,100 | +0.68(+7.51%) |
Jan 03, 2019 | 9.450 | 9.470 | 9.000 | 9.050 | 199,264 | -0.42(-4.44%) |
Jan 02, 2019 | 10.89 | 10.89 | 9.300 | 9.470 | 297,999 | -1.56(-14.14%) |
Dec 31, 2018 | 9.790 | 11.05 | 9.470 | 11.03 | 287,300 | +1.33(+13.71%) |
Dec 28, 2018 | 9.350 | 9.930 | 9.110 | 9.700 | 217,100 | +0.33(+3.52%) |
Dec 27, 2018 | 9.550 | 9.720 | 8.850 | 9.370 | 140,986 | -0.28(-2.90%) |
Dec 26, 2018 | 9.540 | 9.690 | 9.030 | 9.650 | 161,628 | +0.16(+1.69%) |
Dec 24, 2018 | 8.870 | 9.570 | 8.750 | 9.490 | 130,000 | +0.44(+4.86%) |
Dec 21, 2018 | 10.31 | 10.31 | 8.760 | 9.050 | 276,700 | -1.28(-12.39%) |
Dec 20, 2018 | 10.32 | 10.54 | 10.25 | 10.33 | 291,176 | +0.01(+0.10%) |
Dec 19, 2018 | 10.01 | 10.47 | 10.00 | 10.32 | 210,749 | +0.32(+3.20%) |
Dec 18, 2018 | 10.04 | 10.07 | 9.790 | 10.00 | 186,421 | +0.09(+0.91%) |
Dec 17, 2018 | 9.360 | 10.16 | 9.110 | 9.910 | 246,142 | +0.76(+8.31%) |
Dec 14, 2018 | 9.860 | 10.28 | 8.860 | 9.150 | 382,800 | -0.86(-8.59%) |
Dec 13, 2018 | 10.96 | 11.01 | 9.990 | 10.01 | 248,506 | -0.90(-8.25%) |
Dec 12, 2018 | 10.94 | 11.35 | 10.85 | 10.91 | 146,718 | +0.10(+0.93%) |
Dec 11, 2018 | 10.93 | 10.93 | 10.66 | 10.81 | 155,443 | +0.04(+0.37%) |
Dec 10, 2018 | 11.19 | 11.19 | 10.31 | 10.77 | 205,702 | -0.49(-4.35%) |
Dec 07, 2018 | 11.24 | 11.64 | 10.96 | 11.26 | 139,900 | +0.01(+0.09%) |
Dec 06, 2018 | 10.84 | 11.26 | 10.84 | 11.25 | 128,272 | +0.26(+2.37%) |
Dec 04, 2018 | 11.12 | 11.29 | 10.62 | 10.99 | 166,200 | -0.13(-1.17%) |
Dec 03, 2018 | 11.02 | 11.14 | 10.64 | 11.12 | 105,644 | +0.30(+2.77%) |
Nov 30, 2018 | 11.04 | 11.14 | 10.64 | 10.82 | 110,200 | -0.31(-2.79%) |
Nov 29, 2018 | 11.34 | 11.46 | 11.12 | 11.13 | 108,583 | -0.20(-1.77%) |
Nov 28, 2018 | 11.13 | 11.55 | 10.94 | 11.33 | 212,814 | +0.31(+2.81%) |
Nov 27, 2018 | 10.66 | 11.13 | 10.37 | 11.02 | 237,914 | +0.25(+2.32%) |
Nov 26, 2018 | 10.48 | 10.80 | 10.37 | 10.77 | 84,592 | +0.35(+3.36%) |
Nov 23, 2018 | 10.14 | 10.48 | 10.09 | 10.42 | 38,100 | +0.22(+2.16%) |
Nov 21, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.27(+2.72%) | |
Nov 20, 2018 | 9.880 | 10.21 | 9.680 | 9.930 | 124,206 | -0.05(-0.50%) |
Nov 19, 2018 | 10.31 | 10.68 | 9.938 | 9.980 | 159,225 | -0.49(-4.68%) |
Nov 16, 2018 | 10.14 | 10.72 | 10.14 | 10.47 | 130,800 | +0.17(+1.65%) |
Nov 15, 2018 | 9.830 | 10.37 | 9.830 | 10.30 | 177,343 | +0.41(+4.15%) |
Nov 14, 2018 | 10.49 | 10.54 | 9.630 | 9.890 | 216,777 | -0.52(-5.00%) |
Nov 13, 2018 | 10.34 | 10.68 | 10.27 | 10.41 | 98,996 | +0.06(+0.58%) |
Nov 12, 2018 | 11.28 | 11.28 | 10.30 | 10.35 | 192,900 | -1.02(-8.97%) |
Nov 09, 2018 | 11.62 | 11.62 | 10.85 | 11.37 | 180,600 | -0.19(-1.64%) |
Nov 08, 2018 | 11.44 | 12.09 | 11.44 | 11.56 | 151,626 | +0.07(+0.61%) |
Nov 07, 2018 | 11.44 | 11.62 | 11.22 | 11.49 | 171,667 | +0.04(+0.35%) |
Nov 06, 2018 | 11.44 | 11.80 | 11.30 | 11.45 | 100,494 | -0.01(-0.09%) |
Nov 05, 2018 | 11.55 | 11.55 | 11.11 | 11.46 | 91,407 | -0.05(-0.43%) |
Nov 02, 2018 | 11.44 | 11.61 | 11.24 | 11.51 | 123,300 | +0.09(+0.79%) |