Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.550 | 9.940 | 9.453 | 9.750 | 2,122,235 | +0.18(+1.88%) |
Jan 30, 2019 | 9.500 | 9.600 | 9.370 | 9.570 | 1,805,813 | +0.18(+1.92%) |
Jan 29, 2019 | 9.530 | 9.560 | 9.280 | 9.390 | 2,297,836 | -0.17(-1.78%) |
Jan 28, 2019 | 9.740 | 9.865 | 9.480 | 9.560 | 2,037,482 | -0.31(-3.14%) |
Jan 25, 2019 | 9.600 | 9.960 | 9.590 | 9.870 | 2,327,700 | +0.35(+3.68%) |
Jan 24, 2019 | 9.430 | 9.530 | 9.270 | 9.520 | 1,287,156 | +0.06(+0.63%) |
Jan 23, 2019 | 9.350 | 9.620 | 9.230 | 9.460 | 2,530,342 | +0.17(+1.83%) |
Jan 22, 2019 | 9.610 | 9.650 | 9.230 | 9.290 | 2,474,931 | -0.41(-4.23%) |
Jan 18, 2019 | 9.770 | 9.890 | 9.145 | 9.700 | 6,498,400 | -0.15(-1.52%) |
Jan 17, 2019 | 9.630 | 9.970 | 9.480 | 9.850 | 4,256,808 | +0.19(+1.97%) |
Jan 16, 2019 | 9.610 | 9.870 | 9.530 | 9.660 | 2,735,392 | +0.03(+0.31%) |
Jan 15, 2019 | 9.350 | 9.650 | 9.220 | 9.630 | 2,335,952 | +0.33(+3.55%) |
Jan 14, 2019 | 9.370 | 9.530 | 9.260 | 9.300 | 2,106,853 | -0.20(-2.11%) |
Jan 11, 2019 | 9.380 | 9.505 | 9.235 | 9.500 | 2,215,200 | +0.04(+0.42%) |
Jan 10, 2019 | 9.210 | 9.540 | 9.060 | 9.460 | 2,056,167 | +0.13(+1.39%) |
Jan 09, 2019 | 9.380 | 9.490 | 9.160 | 9.330 | 2,890,004 | -0.08(-0.85%) |
Jan 08, 2019 | 9.300 | 9.820 | 9.180 | 9.410 | 6,690,912 | +0.24(+2.62%) |
Jan 07, 2019 | 8.380 | 9.377 | 8.280 | 9.170 | 7,080,258 | +0.85(+10.22%) |
Jan 04, 2019 | 7.800 | 8.400 | 7.800 | 8.320 | 3,352,900 | +0.60(+7.77%) |
Jan 03, 2019 | 7.690 | 7.990 | 7.610 | 7.720 | 3,391,944 | +0.01(+0.13%) |
Jan 02, 2019 | 7.260 | 7.890 | 7.210 | 7.710 | 3,775,470 | +0.41(+5.62%) |
Dec 31, 2018 | 7.420 | 7.500 | 7.120 | 7.300 | 2,662,100 | -0.14(-1.88%) |
Dec 28, 2018 | 7.310 | 7.550 | 7.190 | 7.440 | 2,264,300 | +0.13(+1.78%) |
Dec 27, 2018 | 7.490 | 7.490 | 6.870 | 7.310 | 4,726,496 | -0.31(-4.07%) |
Dec 26, 2018 | 7.420 | 7.630 | 7.241 | 7.620 | 3,332,044 | +0.25(+3.39%) |
Dec 24, 2018 | 7.530 | 7.630 | 7.340 | 7.370 | 2,299,500 | -0.30(-3.91%) |
Dec 21, 2018 | 8.390 | 8.400 | 7.590 | 7.670 | 10,233,400 | -0.73(-8.69%) |
Dec 20, 2018 | 8.770 | 8.940 | 8.195 | 8.400 | 5,144,889 | -0.32(-3.67%) |
Dec 19, 2018 | 9.220 | 9.430 | 8.690 | 8.720 | 3,974,945 | -0.47(-5.11%) |
Dec 18, 2018 | 9.540 | 9.750 | 9.080 | 9.190 | 3,420,071 | -0.25(-2.65%) |
Dec 17, 2018 | 10.13 | 10.16 | 9.340 | 9.440 | 4,805,618 | -0.75(-7.36%) |
Dec 14, 2018 | 11.01 | 11.12 | 10.16 | 10.19 | 4,576,400 | -0.95(-8.53%) |
Dec 13, 2018 | 11.29 | 11.45 | 10.97 | 11.14 | 2,251,365 | -0.08(-0.71%) |
Dec 12, 2018 | 11.27 | 11.62 | 11.11 | 11.22 | 3,322,973 | +0.01(+0.09%) |
Dec 11, 2018 | 11.51 | 11.65 | 11.00 | 11.21 | 2,298,167 | -0.14(-1.23%) |
Dec 10, 2018 | 11.51 | 11.68 | 11.08 | 11.35 | 3,807,616 | -0.22(-1.90%) |
Dec 07, 2018 | 11.60 | 11.93 | 11.48 | 11.57 | 2,363,400 | -0.03(-0.26%) |
Dec 06, 2018 | 11.78 | 11.95 | 11.33 | 11.60 | 3,915,343 | -0.46(-3.81%) |
Dec 04, 2018 | 12.17 | 12.55 | 11.97 | 12.06 | 3,504,100 | -0.18(-1.47%) |
Dec 03, 2018 | 11.87 | 12.25 | 11.76 | 12.24 | 2,592,252 | +0.21(+1.75%) |
Nov 30, 2018 | 12.18 | 12.31 | 11.77 | 12.03 | 2,760,800 | -0.12(-0.99%) |
Nov 29, 2018 | 11.84 | 12.53 | 11.69 | 12.15 | 2,887,635 | +0.30(+2.53%) |
Nov 28, 2018 | 11.50 | 11.87 | 11.23 | 11.85 | 2,604,813 | +0.34(+2.95%) |
Nov 27, 2018 | 11.46 | 11.78 | 11.28 | 11.51 | 3,000,693 | -0.15(-1.29%) |
Nov 26, 2018 | 12.57 | 12.64 | 11.55 | 11.66 | 5,111,408 | -0.98(-7.75%) |
Nov 23, 2018 | 12.43 | 12.92 | 12.40 | 12.64 | 1,033,200 | +0.13(+1.04%) |
Nov 21, 2018 | 12.51 | 12.51 | 12.51 | 0 | -0.02(-0.16%) | |
Nov 20, 2018 | 12.49 | 13.02 | 12.32 | 12.53 | 3,222,672 | +0.07(+0.56%) |
Nov 19, 2018 | 12.61 | 12.91 | 12.30 | 12.46 | 3,767,343 | -0.23(-1.81%) |
Nov 16, 2018 | 12.59 | 12.83 | 12.33 | 12.69 | 4,779,200 | -0.04(-0.31%) |
Nov 15, 2018 | 12.83 | 12.94 | 12.28 | 12.73 | 4,426,968 | -0.18(-1.39%) |
Nov 14, 2018 | 13.60 | 13.64 | 12.77 | 12.91 | 6,661,273 | -0.61(-4.51%) |
Nov 13, 2018 | 13.33 | 13.75 | 13.16 | 13.52 | 4,525,428 | +0.34(+2.58%) |
Nov 12, 2018 | 13.49 | 13.66 | 12.99 | 13.18 | 3,775,542 | -0.31(-2.30%) |
Nov 09, 2018 | 13.26 | 13.67 | 12.50 | 13.49 | 6,440,400 | +0.30(+2.27%) |
Nov 08, 2018 | 15.75 | 15.75 | 12.95 | 13.19 | 14,507,873 | -2.84(-17.72%) |
Nov 07, 2018 | 16.80 | 16.98 | 15.66 | 16.03 | 9,077,566 | -1.11(-6.48%) |
Nov 06, 2018 | 16.78 | 17.24 | 16.75 | 17.14 | 3,332,593 | +0.32(+1.90%) |
Nov 05, 2018 | 17.20 | 17.40 | 16.61 | 16.82 | 3,985,095 | -0.36(-2.10%) |
Nov 02, 2018 | 17.21 | 17.74 | 17.01 | 17.18 | 3,172,800 | +0.10(+0.59%) |