Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.90 | 12.00 | 11.76 | 12.00 | 6,680,671 | +0.13(+1.11%) |
Jan 30, 2019 | 11.77 | 11.92 | 11.71 | 11.87 | 4,230,721 | +0.15(+1.29%) |
Jan 29, 2019 | 11.63 | 11.74 | 11.60 | 11.72 | 3,448,089 | +0.09(+0.79%) |
Jan 28, 2019 | 11.56 | 11.65 | 11.49 | 11.63 | 3,919,183 | +0.06(+0.51%) |
Jan 25, 2019 | 11.34 | 11.57 | 11.34 | 11.57 | 5,239,189 | +0.25(+2.21%) |
Jan 24, 2019 | 11.28 | 11.39 | 11.20 | 11.32 | 2,692,317 | +0.01(+0.12%) |
Jan 23, 2019 | 11.21 | 11.31 | 11.15 | 11.30 | 2,697,835 | +0.10(+0.88%) |
Jan 22, 2019 | 11.26 | 11.31 | 11.09 | 11.20 | 3,331,583 | -0.07(-0.58%) |
Jan 18, 2019 | 11.26 | 11.30 | 11.17 | 11.27 | 3,236,259 | +0.03(+0.29%) |
Jan 17, 2019 | 11.12 | 11.30 | 11.12 | 11.24 | 3,897,203 | +0.07(+0.65%) |
Jan 16, 2019 | 10.93 | 11.22 | 10.93 | 11.16 | 4,474,078 | +0.26(+2.42%) |
Jan 15, 2019 | 10.85 | 10.99 | 10.84 | 10.90 | 5,905,229 | +0.08(+0.73%) |
Jan 14, 2019 | 10.89 | 10.96 | 10.82 | 10.82 | 7,867,304 | -0.13(-1.14%) |
Jan 11, 2019 | 10.91 | 10.96 | 10.85 | 10.95 | 4,267,901 | +0.05(+0.48%) |
Jan 10, 2019 | 10.88 | 10.97 | 10.75 | 10.89 | 7,401,209 | +0.01(+0.12%) |
Jan 09, 2019 | 11.03 | 11.07 | 10.83 | 10.88 | 6,844,069 | -0.07(-0.66%) |
Jan 08, 2019 | 10.85 | 11.01 | 10.78 | 10.95 | 5,572,459 | +0.19(+1.78%) |
Jan 07, 2019 | 10.65 | 10.87 | 10.52 | 10.76 | 9,632,581 | +0.18(+1.68%) |
Jan 04, 2019 | 10.68 | 10.81 | 10.58 | 10.58 | 5,192,785 | -0.04(-0.37%) |
Jan 03, 2019 | 10.29 | 10.74 | 10.25 | 10.62 | 7,680,929 | +0.32(+3.07%) |
Jan 02, 2019 | 10.45 | 10.47 | 10.22 | 10.31 | 4,843,354 | -0.30(-2.80%) |
Dec 31, 2018 | 10.62 | 10.63 | 10.42 | 10.60 | 4,237,724 | +0.05(+0.44%) |
Dec 28, 2018 | 10.65 | 10.73 | 10.43 | 10.56 | 5,326,233 | -0.06(-0.56%) |
Dec 27, 2018 | 10.54 | 10.62 | 10.25 | 10.62 | 4,790,201 | -0.03(-0.25%) |
Dec 26, 2018 | 10.11 | 10.64 | 10.07 | 10.64 | 5,764,565 | +0.55(+5.49%) |
Dec 24, 2018 | 10.62 | 10.67 | 10.06 | 10.09 | 4,188,136 | -0.63(-5.85%) |
Dec 21, 2018 | 10.89 | 11.06 | 10.67 | 10.72 | 12,203,796 | -0.17(-1.58%) |
Dec 20, 2018 | 10.85 | 10.99 | 10.75 | 10.89 | 8,980,536 | +0.07(+0.61%) |
Dec 19, 2018 | 10.95 | 11.05 | 10.73 | 10.82 | 5,622,713 | +0.07(+0.61%) |
Dec 18, 2018 | 10.67 | 10.90 | 10.64 | 10.76 | 5,251,454 | +0.13(+1.24%) |
Dec 17, 2018 | 11.14 | 11.15 | 10.58 | 10.62 | 5,346,963 | -0.49(-4.39%) |
Dec 14, 2018 | 11.12 | 11.13 | 11.05 | 11.11 | 3,347,112 | -0.06(-0.53%) |
Dec 13, 2018 | 11.06 | 11.24 | 11.06 | 11.17 | 4,801,398 | +0.16(+1.44%) |
Dec 12, 2018 | 11.21 | 11.28 | 10.98 | 11.01 | 6,403,276 | -0.05(-0.42%) |
Dec 11, 2018 | 11.18 | 11.24 | 11.06 | 11.06 | 7,795,549 | +0.03(+0.24%) |
Dec 10, 2018 | 11.05 | 11.10 | 10.89 | 11.03 | 4,707,856 | +0.01(+0.06%) |
Dec 07, 2018 | 11.33 | 11.33 | 10.95 | 11.03 | 18,670,772 | -0.34(-2.97%) |
Dec 06, 2018 | 11.19 | 11.38 | 10.90 | 11.36 | 5,342,767 | +0.14(+1.27%) |
Dec 04, 2018 | 11.28 | 11.38 | 11.16 | 11.22 | 6,023,872 | -0.06(-0.52%) |
Dec 03, 2018 | 11.31 | 11.33 | 11.16 | 11.28 | 5,759,976 | +0.06(+0.52%) |
Nov 30, 2018 | 11.14 | 11.26 | 11.09 | 11.22 | 7,931,073 | +0.08(+0.70%) |
Nov 29, 2018 | 11.01 | 11.16 | 10.94 | 11.14 | 6,989,177 | +0.14(+1.24%) |
Nov 28, 2018 | 10.85 | 11.03 | 10.77 | 11.01 | 4,040,225 | +0.14(+1.32%) |
Nov 27, 2018 | 10.71 | 10.90 | 10.68 | 10.86 | 4,706,534 | +0.17(+1.58%) |
Nov 26, 2018 | 10.75 | 10.76 | 10.64 | 10.69 | 3,184,004 | -0.01(-0.06%) |
Nov 23, 2018 | 10.69 | 10.77 | 10.62 | 10.70 | 1,908,585 | -0.02(-0.18%) |
Nov 21, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 10.76 | 10.87 | 10.74 | 10.79 | 4,041,450 | -0.01(-0.06%) |
Nov 19, 2018 | 10.79 | 10.86 | 10.71 | 10.80 | 3,348,654 | +0.01(+0.06%) |
Nov 16, 2018 | 10.61 | 10.79 | 10.57 | 10.79 | 3,845,336 | +0.17(+1.59%) |
Nov 15, 2018 | 10.60 | 10.62 | 10.41 | 10.62 | 5,185,540 | -0.01(-0.06%) |
Nov 14, 2018 | 10.76 | 10.76 | 10.58 | 10.63 | 3,951,849 | -0.12(-1.09%) |
Nov 13, 2018 | 10.86 | 10.90 | 10.69 | 10.75 | 5,968,886 | -0.04(-0.36%) |
Nov 12, 2018 | 10.86 | 10.98 | 10.74 | 10.79 | 4,915,701 | -0.08(-0.72%) |
Nov 09, 2018 | 10.79 | 10.95 | 10.77 | 10.86 | 5,583,856 | +0.08(+0.78%) |
Nov 08, 2018 | 10.83 | 10.87 | 10.66 | 10.78 | 3,980,371 | -0.10(-0.90%) |
Nov 07, 2018 | 10.69 | 10.88 | 10.63 | 10.88 | 7,163,856 | +0.27(+2.51%) |
Nov 06, 2018 | 10.47 | 10.64 | 10.36 | 10.61 | 7,830,997 | +0.17(+1.62%) |
Nov 05, 2018 | 10.02 | 10.49 | 10.02 | 10.44 | 9,489,127 | +0.47(+4.76%) |
Nov 02, 2018 | 10.10 | 10.12 | 9.792 | 9.967 | 6,417,255 | -0.10(-1.03%) |