Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.24 | 11.24 | 11.24 | 0 | +0.14(+1.26%) | |
Jan 30, 2019 | 11.04 | 11.23 | 10.96 | 11.10 | 5,157,727 | +0.15(+1.37%) |
Jan 29, 2019 | 11.00 | 11.08 | 10.89 | 10.95 | 4,121,435 | -0.11(-0.99%) |
Jan 28, 2019 | 10.70 | 11.13 | 10.35 | 11.06 | 8,693,963 | +0.00(+0.00%) |
Jan 25, 2019 | 11.05 | 11.12 | 10.99 | 11.06 | 4,088,100 | +0.14(+1.28%) |
Jan 24, 2019 | 11.04 | 11.26 | 10.91 | 10.92 | 3,902,271 | +0.03(+0.28%) |
Jan 23, 2019 | 11.04 | 11.13 | 10.77 | 10.89 | 1,214,768 | -0.16(-1.45%) |
Jan 22, 2019 | 11.47 | 11.47 | 10.97 | 11.05 | 1,433,879 | -0.48(-4.16%) |
Jan 18, 2019 | 11.46 | 11.58 | 11.35 | 11.53 | 1,308,500 | +0.18(+1.59%) |
Jan 17, 2019 | 11.17 | 11.46 | 11.17 | 11.35 | 1,114,584 | +0.12(+1.07%) |
Jan 16, 2019 | 11.18 | 11.39 | 11.13 | 11.23 | 1,087,732 | +0.08(+0.72%) |
Jan 15, 2019 | 11.48 | 11.56 | 11.06 | 11.15 | 1,445,476 | -0.34(-2.96%) |
Jan 14, 2019 | 11.63 | 11.83 | 11.45 | 11.49 | 1,635,502 | -0.35(-2.96%) |
Jan 11, 2019 | 11.71 | 11.87 | 11.65 | 11.84 | 1,119,100 | +0.02(+0.17%) |
Jan 10, 2019 | 11.53 | 11.84 | 11.44 | 11.82 | 1,678,542 | +0.19(+1.63%) |
Jan 09, 2019 | 11.42 | 11.70 | 11.36 | 11.63 | 1,458,150 | +0.29(+2.56%) |
Jan 08, 2019 | 11.19 | 11.48 | 11.19 | 11.34 | 2,556,460 | +0.20(+1.80%) |
Jan 07, 2019 | 10.76 | 11.17 | 10.70 | 11.14 | 2,194,279 | +0.31(+2.86%) |
Jan 04, 2019 | 10.34 | 10.88 | 10.26 | 10.83 | 2,295,700 | +0.72(+7.12%) |
Jan 03, 2019 | 10.59 | 10.60 | 10.03 | 10.11 | 1,570,570 | -0.51(-4.80%) |
Jan 02, 2019 | 10.17 | 10.73 | 10.03 | 10.62 | 1,988,813 | +0.29(+2.81%) |
Dec 31, 2018 | 10.24 | 10.36 | 9.990 | 10.33 | 1,983,700 | +0.13(+1.27%) |
Dec 28, 2018 | 10.31 | 10.43 | 10.14 | 10.20 | 1,225,300 | -0.03(-0.29%) |
Dec 27, 2018 | 9.860 | 10.23 | 9.730 | 10.23 | 1,613,163 | +0.16(+1.59%) |
Dec 26, 2018 | 9.400 | 10.08 | 9.260 | 10.07 | 1,856,246 | +0.76(+8.16%) |
Dec 24, 2018 | 9.630 | 9.760 | 9.310 | 9.310 | 1,327,400 | -0.47(-4.81%) |
Dec 21, 2018 | 10.05 | 10.18 | 9.640 | 9.780 | 3,338,600 | -0.24(-2.40%) |
Dec 20, 2018 | 10.29 | 10.46 | 9.900 | 10.02 | 2,479,145 | -0.16(-1.57%) |
Dec 19, 2018 | 10.55 | 10.78 | 10.08 | 10.18 | 2,231,753 | -0.34(-3.23%) |
Dec 18, 2018 | 10.60 | 10.71 | 10.45 | 10.52 | 1,565,047 | +0.06(+0.57%) |
Dec 17, 2018 | 10.86 | 11.04 | 10.35 | 10.46 | 2,292,534 | -0.45(-4.12%) |
Dec 14, 2018 | 10.95 | 11.09 | 10.88 | 10.91 | 1,871,500 | -0.15(-1.36%) |
Dec 13, 2018 | 11.21 | 11.29 | 11.04 | 11.06 | 3,353,982 | -0.15(-1.34%) |
Dec 12, 2018 | 11.29 | 11.43 | 11.19 | 11.21 | 1,510,327 | +0.15(+1.36%) |
Dec 11, 2018 | 11.25 | 11.34 | 11.01 | 11.06 | 1,556,198 | +0.06(+0.55%) |
Dec 10, 2018 | 10.98 | 11.10 | 10.73 | 11.00 | 2,052,108 | -0.02(-0.18%) |
Dec 07, 2018 | 11.40 | 11.58 | 10.95 | 11.02 | 1,520,500 | -0.33(-2.91%) |
Dec 06, 2018 | 11.23 | 11.35 | 11.02 | 11.35 | 1,974,984 | -0.09(-0.79%) |
Dec 04, 2018 | 11.92 | 12.01 | 11.41 | 11.44 | 1,754,400 | -0.55(-4.59%) |
Dec 03, 2018 | 11.97 | 12.20 | 11.75 | 11.99 | 1,720,362 | +0.22(+1.87%) |
Nov 30, 2018 | 11.44 | 11.84 | 11.44 | 11.77 | 1,772,500 | +0.25(+2.17%) |
Nov 29, 2018 | 11.60 | 11.70 | 11.34 | 11.52 | 1,952,857 | -0.12(-1.03%) |
Nov 28, 2018 | 11.24 | 11.67 | 10.99 | 11.64 | 1,615,284 | +0.47(+4.21%) |
Nov 27, 2018 | 11.23 | 11.34 | 11.01 | 11.17 | 3,345,520 | -0.11(-0.98%) |
Nov 26, 2018 | 11.12 | 11.48 | 11.12 | 11.28 | 2,409,008 | +0.26(+2.36%) |
Nov 23, 2018 | 10.87 | 11.12 | 10.85 | 11.02 | 549,500 | +0.03(+0.27%) |
Nov 21, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.28(+2.61%) | |
Nov 20, 2018 | 10.94 | 10.95 | 10.55 | 10.71 | 3,735,757 | -0.41(-3.69%) |
Nov 19, 2018 | 11.29 | 11.43 | 11.09 | 11.12 | 2,241,740 | -0.28(-2.46%) |
Nov 16, 2018 | 11.14 | 11.43 | 10.97 | 11.40 | 1,727,200 | +0.25(+2.24%) |
Nov 15, 2018 | 10.56 | 11.29 | 10.47 | 11.15 | 2,876,649 | +0.59(+5.59%) |
Nov 14, 2018 | 10.75 | 10.86 | 10.46 | 10.56 | 1,598,678 | -0.13(-1.22%) |
Nov 13, 2018 | 10.73 | 10.93 | 10.65 | 10.69 | 3,644,542 | +0.07(+0.66%) |
Nov 12, 2018 | 11.03 | 11.03 | 10.61 | 10.62 | 1,954,371 | -0.45(-4.07%) |
Nov 09, 2018 | 11.12 | 11.15 | 10.96 | 11.07 | 1,881,300 | -0.19(-1.69%) |
Nov 08, 2018 | 11.20 | 11.34 | 11.05 | 11.26 | 3,127,895 | +0.11(+0.99%) |
Nov 07, 2018 | 11.14 | 11.21 | 10.99 | 11.15 | 2,997,489 | +0.15(+1.36%) |
Nov 06, 2018 | 10.95 | 11.12 | 10.81 | 11.00 | 8,590,057 | +0.05(+0.46%) |
Nov 05, 2018 | 10.98 | 11.13 | 10.77 | 10.95 | 3,827,828 | +0.02(+0.18%) |
Nov 02, 2018 | 10.98 | 11.16 | 10.85 | 10.93 | 2,860,600 | +0.00(+0.00%) |