Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.30 | 10.81 | 10.00 | 10.49 | 510,017 | -0.03(-0.29%) |
Jan 30, 2019 | 11.01 | 11.05 | 10.10 | 10.52 | 1,292,679 | -0.60(-5.40%) |
Jan 29, 2019 | 11.24 | 13.10 | 10.40 | 11.12 | 6,214,358 | +3.08(+38.31%) |
Jan 28, 2019 | 8.440 | 8.450 | 7.890 | 8.040 | 383,102 | -0.41(-4.85%) |
Jan 25, 2019 | 8.040 | 8.540 | 7.940 | 8.450 | 517,700 | +0.45(+5.62%) |
Jan 24, 2019 | 8.190 | 8.350 | 7.760 | 8.000 | 268,067 | -0.21(-2.56%) |
Jan 23, 2019 | 8.260 | 8.670 | 8.090 | 8.210 | 283,208 | +0.01(+0.12%) |
Jan 22, 2019 | 8.250 | 8.310 | 7.890 | 8.200 | 356,279 | -0.06(-0.73%) |
Jan 18, 2019 | 8.480 | 8.510 | 8.080 | 8.260 | 208,000 | -0.24(-2.82%) |
Jan 17, 2019 | 8.510 | 8.825 | 8.450 | 8.500 | 232,535 | -0.04(-0.47%) |
Jan 16, 2019 | 8.790 | 8.830 | 8.450 | 8.540 | 222,512 | -0.25(-2.84%) |
Jan 15, 2019 | 8.960 | 9.120 | 8.750 | 8.790 | 173,531 | -0.13(-1.46%) |
Jan 14, 2019 | 9.050 | 9.260 | 8.910 | 8.920 | 156,937 | -0.18(-1.98%) |
Jan 11, 2019 | 9.220 | 9.300 | 9.040 | 9.100 | 187,200 | -0.16(-1.73%) |
Jan 10, 2019 | 9.330 | 9.440 | 9.040 | 9.260 | 125,829 | -0.20(-2.11%) |
Jan 09, 2019 | 9.530 | 9.740 | 9.300 | 9.460 | 176,494 | -0.03(-0.32%) |
Jan 08, 2019 | 9.510 | 9.900 | 9.290 | 9.490 | 345,533 | +0.13(+1.39%) |
Jan 07, 2019 | 9.530 | 10.04 | 9.240 | 9.360 | 367,729 | -0.11(-1.16%) |
Jan 04, 2019 | 9.080 | 9.640 | 8.940 | 9.470 | 310,100 | +0.58(+6.52%) |
Jan 03, 2019 | 9.310 | 9.470 | 8.840 | 8.890 | 227,705 | -0.53(-5.63%) |
Jan 02, 2019 | 9.250 | 9.540 | 8.950 | 9.420 | 268,113 | +0.02(+0.21%) |
Dec 31, 2018 | 9.120 | 9.600 | 9.060 | 9.400 | 271,700 | +0.28(+3.07%) |
Dec 28, 2018 | 9.000 | 9.350 | 8.760 | 9.120 | 323,500 | +0.14(+1.56%) |
Dec 27, 2018 | 9.090 | 9.354 | 8.600 | 8.980 | 383,140 | -0.29(-3.13%) |
Dec 26, 2018 | 8.720 | 9.340 | 8.300 | 9.270 | 253,016 | +0.68(+7.92%) |
Dec 24, 2018 | 8.570 | 8.880 | 8.385 | 8.590 | 164,500 | -0.14(-1.60%) |
Dec 21, 2018 | 9.390 | 9.680 | 8.690 | 8.730 | 1,597,900 | -0.66(-7.03%) |
Dec 20, 2018 | 9.540 | 9.730 | 9.050 | 9.390 | 370,871 | -0.15(-1.57%) |
Dec 19, 2018 | 9.660 | 10.04 | 9.220 | 9.540 | 294,489 | -0.09(-0.93%) |
Dec 18, 2018 | 9.900 | 9.910 | 8.980 | 9.630 | 813,203 | -0.17(-1.73%) |
Dec 17, 2018 | 10.00 | 10.15 | 9.390 | 9.800 | 375,044 | -0.22(-2.20%) |
Dec 14, 2018 | 10.46 | 10.69 | 9.970 | 10.02 | 312,600 | -0.50(-4.75%) |
Dec 13, 2018 | 11.19 | 11.32 | 10.49 | 10.52 | 245,817 | -0.66(-5.90%) |
Dec 12, 2018 | 11.21 | 11.61 | 10.87 | 11.18 | 316,769 | +0.02(+0.18%) |
Dec 11, 2018 | 11.22 | 11.33 | 10.82 | 11.16 | 215,364 | +0.12(+1.09%) |
Dec 10, 2018 | 10.81 | 11.08 | 10.52 | 11.04 | 243,695 | +0.31(+2.89%) |
Dec 07, 2018 | 10.62 | 11.10 | 10.48 | 10.73 | 252,900 | +0.07(+0.66%) |
Dec 06, 2018 | 10.79 | 11.02 | 10.31 | 10.66 | 277,758 | -0.24(-2.20%) |
Dec 04, 2018 | 11.64 | 11.98 | 10.77 | 10.90 | 349,600 | -0.75(-6.44%) |
Dec 03, 2018 | 11.73 | 11.73 | 11.29 | 11.65 | 281,621 | +0.25(+2.19%) |
Nov 30, 2018 | 11.50 | 11.85 | 11.26 | 11.40 | 186,000 | -0.13(-1.13%) |
Nov 29, 2018 | 11.68 | 12.28 | 11.50 | 11.53 | 280,733 | -0.16(-1.37%) |
Nov 28, 2018 | 11.33 | 11.70 | 11.09 | 11.69 | 295,986 | +0.47(+4.19%) |
Nov 27, 2018 | 12.00 | 12.30 | 11.20 | 11.22 | 397,384 | -0.85(-7.04%) |
Nov 26, 2018 | 12.01 | 12.19 | 11.72 | 12.07 | 175,578 | +0.18(+1.51%) |
Nov 23, 2018 | 11.78 | 12.43 | 11.78 | 11.89 | 198,300 | +0.03(+0.25%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.25(+2.15%) | |
Nov 20, 2018 | 11.37 | 12.15 | 11.07 | 11.61 | 261,771 | +0.02(+0.17%) |
Nov 19, 2018 | 12.25 | 12.67 | 11.52 | 11.59 | 326,972 | -0.86(-6.91%) |
Nov 16, 2018 | 12.10 | 12.53 | 11.88 | 12.45 | 267,300 | +0.27(+2.22%) |
Nov 15, 2018 | 12.43 | 12.64 | 11.75 | 12.18 | 497,159 | +0.93(+8.27%) |
Nov 14, 2018 | 11.90 | 11.99 | 10.90 | 11.25 | 347,818 | -0.55(-4.66%) |
Nov 13, 2018 | 11.52 | 12.20 | 11.52 | 11.80 | 510,948 | +0.29(+2.52%) |
Nov 12, 2018 | 12.24 | 12.35 | 11.39 | 11.51 | 356,701 | -0.81(-6.57%) |
Nov 09, 2018 | 12.31 | 12.69 | 11.72 | 12.32 | 464,400 | +0.01(+0.04%) |
Nov 08, 2018 | 11.20 | 13.45 | 11.00 | 12.31 | 1,322,072 | -1.68(-11.97%) |
Nov 07, 2018 | 13.73 | 14.14 | 13.51 | 13.99 | 348,032 | +0.36(+2.64%) |
Nov 06, 2018 | 14.03 | 14.20 | 13.54 | 13.63 | 194,967 | -0.46(-3.26%) |
Nov 05, 2018 | 14.04 | 14.33 | 13.66 | 14.09 | 209,941 | -0.05(-0.35%) |
Nov 02, 2018 | 14.12 | 14.76 | 13.92 | 14.14 | 223,000 | +0.24(+1.73%) |