Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.73 | 10.88 | 10.73 | 10.82 | 200,118 | +0.09(+0.79%) |
Jan 30, 2019 | 10.90 | 10.92 | 10.66 | 10.73 | 324,963 | -0.10(-0.94%) |
Jan 29, 2019 | 10.81 | 10.89 | 10.73 | 10.83 | 147,358 | +0.14(+1.27%) |
Jan 28, 2019 | 10.71 | 10.79 | 10.68 | 10.70 | 165,715 | -0.09(-0.79%) |
Jan 25, 2019 | 10.50 | 10.79 | 10.46 | 10.78 | 241,051 | +0.33(+3.12%) |
Jan 24, 2019 | 10.35 | 10.49 | 10.34 | 10.46 | 157,507 | +0.07(+0.72%) |
Jan 23, 2019 | 10.29 | 10.50 | 10.29 | 10.38 | 161,577 | +0.03(+0.33%) |
Jan 22, 2019 | 10.43 | 10.45 | 10.32 | 10.35 | 250,094 | -0.20(-1.86%) |
Jan 18, 2019 | 10.49 | 10.57 | 10.48 | 10.54 | 404,491 | +0.08(+0.73%) |
Jan 17, 2019 | 10.52 | 10.55 | 10.42 | 10.47 | 192,520 | -0.12(-1.13%) |
Jan 16, 2019 | 10.52 | 10.61 | 10.52 | 10.59 | 186,448 | +0.09(+0.81%) |
Jan 15, 2019 | 10.49 | 10.58 | 10.48 | 10.50 | 188,962 | +0.03(+0.24%) |
Jan 14, 2019 | 10.35 | 10.52 | 10.24 | 10.48 | 121,913 | +0.02(+0.16%) |
Jan 11, 2019 | 10.56 | 10.56 | 10.43 | 10.46 | 109,782 | -0.15(-1.44%) |
Jan 10, 2019 | 10.49 | 10.61 | 10.40 | 10.61 | 142,004 | +0.05(+0.48%) |
Jan 09, 2019 | 10.42 | 10.63 | 10.41 | 10.56 | 304,872 | +0.19(+1.81%) |
Jan 08, 2019 | 10.39 | 10.43 | 10.30 | 10.37 | 231,377 | +0.08(+0.74%) |
Jan 07, 2019 | 10.22 | 10.37 | 10.19 | 10.30 | 249,457 | +0.09(+0.92%) |
Jan 04, 2019 | 9.939 | 10.25 | 9.939 | 10.20 | 214,398 | +0.34(+3.45%) |
Jan 03, 2019 | 9.811 | 9.969 | 9.811 | 9.863 | 124,910 | -0.06(-0.60%) |
Jan 02, 2019 | 9.803 | 10.05 | 9.794 | 9.922 | 301,539 | -0.02(-0.17%) |
Dec 31, 2018 | 9.863 | 10.03 | 9.752 | 9.939 | 300,227 | +0.07(+0.69%) |
Dec 28, 2018 | 9.735 | 9.965 | 9.735 | 9.871 | 282,615 | +0.10(+0.97%) |
Dec 27, 2018 | 9.649 | 9.776 | 9.530 | 9.776 | 547,416 | -0.03(-0.26%) |
Dec 26, 2018 | 9.598 | 9.835 | 9.327 | 9.801 | 874,541 | +0.22(+2.30%) |
Dec 24, 2018 | 9.649 | 9.740 | 9.517 | 9.581 | 335,073 | -0.10(-1.05%) |
Dec 21, 2018 | 9.751 | 9.971 | 9.623 | 9.683 | 584,403 | -0.23(-2.31%) |
Dec 20, 2018 | 9.903 | 10.06 | 9.810 | 9.912 | 482,604 | +0.01(+0.09%) |
Dec 19, 2018 | 10.21 | 10.29 | 9.886 | 9.903 | 240,498 | -0.26(-2.59%) |
Dec 18, 2018 | 10.20 | 10.31 | 10.13 | 10.17 | 245,402 | +0.00(+0.00%) |
Dec 17, 2018 | 10.43 | 10.47 | 10.14 | 10.17 | 311,560 | -0.32(-3.07%) |
Dec 14, 2018 | 10.45 | 10.59 | 10.44 | 10.49 | 154,622 | -0.08(-0.76%) |
Dec 13, 2018 | 10.56 | 10.68 | 10.53 | 10.57 | 149,909 | +0.04(+0.36%) |
Dec 12, 2018 | 10.39 | 10.60 | 10.38 | 10.53 | 201,718 | +0.24(+2.31%) |
Dec 11, 2018 | 10.43 | 10.48 | 10.22 | 10.29 | 417,096 | -0.07(-0.65%) |
Dec 10, 2018 | 10.36 | 10.39 | 10.18 | 10.36 | 605,761 | +0.00(+0.00%) |
Dec 07, 2018 | 10.49 | 10.66 | 10.30 | 10.36 | 679,229 | -0.12(-1.13%) |
Dec 06, 2018 | 10.32 | 10.49 | 10.27 | 10.48 | 322,284 | -0.11(-1.04%) |
Dec 04, 2018 | 10.84 | 10.90 | 10.59 | 10.59 | 199,204 | -0.25(-2.27%) |
Dec 03, 2018 | 10.83 | 10.92 | 10.74 | 10.84 | 338,277 | +0.20(+1.91%) |
Nov 30, 2018 | 10.53 | 10.64 | 10.49 | 10.63 | 258,883 | -0.01(-0.08%) |
Nov 29, 2018 | 10.68 | 10.73 | 10.57 | 10.64 | 240,334 | -0.08(-0.79%) |
Nov 28, 2018 | 10.38 | 10.77 | 10.38 | 10.73 | 157,745 | +0.36(+3.43%) |
Nov 27, 2018 | 10.36 | 10.47 | 10.27 | 10.37 | 261,490 | -0.03(-0.24%) |
Nov 26, 2018 | 10.42 | 10.54 | 10.39 | 10.39 | 145,592 | +0.08(+0.82%) |
Nov 23, 2018 | 10.43 | 10.46 | 10.28 | 10.31 | 222,321 | -0.33(-3.11%) |
Nov 21, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.17(+1.62%) | |
Nov 20, 2018 | 10.62 | 10.66 | 10.45 | 10.47 | 222,178 | -0.28(-2.60%) |
Nov 19, 2018 | 10.78 | 10.92 | 10.73 | 10.75 | 252,135 | +0.00(+0.00%) |
Nov 16, 2018 | 10.70 | 10.78 | 10.62 | 10.75 | 188,589 | +0.10(+0.95%) |
Nov 15, 2018 | 10.32 | 10.72 | 10.32 | 10.65 | 256,887 | +0.32(+3.12%) |
Nov 14, 2018 | 10.59 | 10.60 | 10.29 | 10.33 | 390,025 | -0.22(-2.09%) |
Nov 13, 2018 | 10.56 | 10.67 | 10.49 | 10.55 | 199,776 | +0.00(+0.00%) |
Nov 12, 2018 | 10.69 | 10.79 | 10.52 | 10.55 | 267,221 | -0.16(-1.50%) |
Nov 09, 2018 | 10.95 | 10.95 | 10.66 | 10.71 | 672,152 | -0.29(-2.62%) |
Nov 08, 2018 | 11.19 | 11.22 | 10.94 | 11.00 | 263,806 | -0.20(-1.82%) |
Nov 07, 2018 | 11.02 | 11.30 | 11.02 | 11.20 | 1,025,004 | +0.20(+1.77%) |
Nov 06, 2018 | 11.02 | 11.14 | 10.95 | 11.01 | 721,626 | +0.09(+0.86%) |
Nov 05, 2018 | 10.60 | 10.93 | 10.59 | 10.91 | 755,870 | +0.35(+3.29%) |
Nov 02, 2018 | 10.51 | 10.58 | 10.38 | 10.56 | 438,744 | +0.20(+1.96%) |