Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.53 | 11.55 | 11.25 | 11.33 | 354,322 | -0.14(-1.20%) |
Jan 30, 2019 | 11.29 | 11.50 | 11.19 | 11.47 | 300,521 | +0.26(+2.30%) |
Jan 29, 2019 | 11.23 | 11.30 | 11.17 | 11.21 | 324,411 | +0.08(+0.69%) |
Jan 28, 2019 | 11.07 | 11.17 | 11.03 | 11.13 | 375,684 | -0.15(-1.37%) |
Jan 25, 2019 | 11.12 | 11.37 | 11.12 | 11.29 | 504,027 | +0.23(+2.10%) |
Jan 24, 2019 | 10.97 | 11.16 | 10.92 | 11.06 | 230,624 | +0.06(+0.55%) |
Jan 23, 2019 | 11.29 | 11.29 | 10.93 | 11.00 | 1,269,619 | -0.23(-2.06%) |
Jan 22, 2019 | 11.50 | 11.50 | 11.22 | 11.23 | 203,390 | -0.40(-3.47%) |
Jan 18, 2019 | 11.55 | 11.64 | 11.47 | 11.63 | 455,570 | +0.19(+1.65%) |
Jan 17, 2019 | 11.23 | 11.51 | 11.21 | 11.44 | 253,217 | +0.10(+0.91%) |
Jan 16, 2019 | 11.31 | 11.44 | 11.25 | 11.34 | 164,916 | +0.03(+0.23%) |
Jan 15, 2019 | 11.31 | 11.39 | 11.25 | 11.31 | 379,892 | +0.09(+0.76%) |
Jan 14, 2019 | 11.03 | 11.32 | 11.02 | 11.23 | 253,842 | +0.05(+0.46%) |
Jan 11, 2019 | 11.15 | 11.25 | 11.05 | 11.18 | 184,394 | -0.06(-0.53%) |
Jan 10, 2019 | 11.07 | 11.26 | 10.98 | 11.24 | 228,779 | +0.06(+0.54%) |
Jan 09, 2019 | 11.05 | 11.22 | 10.94 | 11.18 | 599,151 | +0.27(+2.52%) |
Jan 08, 2019 | 10.95 | 11.05 | 10.77 | 10.90 | 385,444 | +0.10(+0.95%) |
Jan 07, 2019 | 10.59 | 10.91 | 10.50 | 10.80 | 264,858 | +0.31(+2.95%) |
Jan 04, 2019 | 10.26 | 10.51 | 10.22 | 10.49 | 422,838 | +0.43(+4.27%) |
Jan 03, 2019 | 10.16 | 10.21 | 9.864 | 10.06 | 438,801 | -0.06(-0.64%) |
Jan 02, 2019 | 9.675 | 10.18 | 9.632 | 10.13 | 515,164 | +0.24(+2.48%) |
Dec 31, 2018 | 9.881 | 9.933 | 9.709 | 9.881 | 880,272 | +0.09(+0.88%) |
Dec 28, 2018 | 9.976 | 10.04 | 9.735 | 9.795 | 2,524,331 | -0.13(-1.30%) |
Dec 27, 2018 | 9.692 | 9.933 | 9.529 | 9.924 | 1,195,978 | +0.02(+0.17%) |
Dec 26, 2018 | 9.306 | 9.911 | 9.109 | 9.907 | 3,007,264 | +0.71(+7.75%) |
Dec 24, 2018 | 9.495 | 9.503 | 9.186 | 9.194 | 884,349 | -0.41(-4.29%) |
Dec 21, 2018 | 9.727 | 9.881 | 9.529 | 9.606 | 1,030,187 | -0.15(-1.58%) |
Dec 20, 2018 | 9.924 | 10.15 | 9.718 | 9.761 | 1,382,380 | -0.31(-3.07%) |
Dec 19, 2018 | 10.29 | 10.48 | 10.02 | 10.07 | 672,148 | -0.17(-1.68%) |
Dec 18, 2018 | 10.49 | 10.51 | 10.19 | 10.24 | 1,094,639 | -0.23(-2.17%) |
Dec 17, 2018 | 10.69 | 10.80 | 10.41 | 10.47 | 967,279 | -0.26(-2.47%) |
Dec 14, 2018 | 11.00 | 11.07 | 10.70 | 10.73 | 609,572 | -0.38(-3.46%) |
Dec 13, 2018 | 11.19 | 11.24 | 11.05 | 11.12 | 382,542 | -0.09(-0.84%) |
Dec 12, 2018 | 11.27 | 11.46 | 11.21 | 11.21 | 2,045,122 | +0.10(+0.92%) |
Dec 11, 2018 | 11.33 | 11.37 | 11.02 | 11.11 | 565,879 | -0.02(-0.19%) |
Dec 10, 2018 | 11.31 | 11.39 | 10.93 | 11.13 | 442,382 | -0.29(-2.51%) |
Dec 07, 2018 | 11.77 | 11.93 | 11.40 | 11.42 | 762,873 | -0.08(-0.67%) |
Dec 06, 2018 | 11.49 | 11.51 | 11.17 | 11.49 | 1,213,933 | -0.28(-2.39%) |
Dec 04, 2018 | 12.24 | 12.25 | 11.76 | 11.78 | 254,837 | -0.44(-3.63%) |
Dec 03, 2018 | 12.33 | 12.36 | 12.07 | 12.22 | 744,665 | +0.26(+2.14%) |
Nov 30, 2018 | 12.02 | 12.05 | 11.85 | 11.96 | 237,387 | -0.17(-1.41%) |
Nov 29, 2018 | 12.14 | 12.26 | 12.04 | 12.13 | 379,050 | +0.04(+0.35%) |
Nov 28, 2018 | 11.92 | 12.12 | 11.76 | 12.09 | 871,530 | +0.16(+1.36%) |
Nov 27, 2018 | 12.03 | 12.09 | 11.85 | 11.93 | 491,172 | -0.12(-0.99%) |
Nov 26, 2018 | 11.95 | 12.14 | 11.95 | 12.05 | 500,782 | +0.25(+2.10%) |
Nov 23, 2018 | 11.80 | 11.91 | 11.75 | 11.80 | 318,312 | -0.39(-3.22%) |
Nov 21, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.25(+2.07%) | |
Nov 20, 2018 | 12.26 | 12.27 | 11.88 | 11.95 | 1,337,234 | -0.53(-4.24%) |
Nov 19, 2018 | 12.37 | 12.56 | 12.36 | 12.48 | 546,167 | -0.03(-0.21%) |
Nov 16, 2018 | 12.47 | 12.58 | 12.31 | 12.50 | 259,404 | +0.10(+0.83%) |
Nov 15, 2018 | 12.08 | 12.42 | 12.08 | 12.40 | 392,898 | +0.25(+2.04%) |
Nov 14, 2018 | 12.41 | 12.48 | 12.01 | 12.15 | 568,667 | +0.00(+0.00%) |
Nov 13, 2018 | 12.47 | 12.56 | 12.13 | 12.15 | 1,569,638 | -0.34(-2.73%) |
Nov 12, 2018 | 12.98 | 12.98 | 12.48 | 12.49 | 762,108 | -0.41(-3.18%) |
Nov 09, 2018 | 12.75 | 12.96 | 12.59 | 12.90 | 1,132,012 | -0.03(-0.26%) |
Nov 08, 2018 | 13.28 | 13.35 | 12.89 | 12.94 | 437,280 | -0.42(-3.13%) |
Nov 07, 2018 | 13.31 | 13.45 | 13.12 | 13.35 | 724,625 | +0.29(+2.22%) |
Nov 06, 2018 | 13.20 | 13.20 | 12.94 | 13.06 | 507,291 | -0.12(-0.91%) |
Nov 05, 2018 | 13.05 | 13.19 | 13.00 | 13.18 | 258,794 | +0.30(+2.32%) |
Nov 02, 2018 | 13.16 | 13.23 | 12.80 | 12.88 | 1,063,501 | -0.20(-1.57%) |