Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.45 | 10.57 | 10.23 | 10.54 | 3,611,761 | +0.10(+0.99%) |
Jan 30, 2019 | 10.76 | 10.82 | 10.40 | 10.43 | 9,470,246 | -0.30(-2.79%) |
Jan 29, 2019 | 10.79 | 10.93 | 10.72 | 10.73 | 4,437,013 | -0.03(-0.30%) |
Jan 28, 2019 | 10.75 | 10.98 | 10.75 | 10.76 | 8,273,355 | +0.00(+0.00%) |
Jan 25, 2019 | 10.92 | 10.94 | 10.73 | 10.76 | 3,878,673 | -0.12(-1.10%) |
Jan 24, 2019 | 10.93 | 10.95 | 10.85 | 10.88 | 744,293 | -0.03(-0.30%) |
Jan 23, 2019 | 10.85 | 10.92 | 10.78 | 10.92 | 560,632 | +0.07(+0.65%) |
Jan 22, 2019 | 10.99 | 11.00 | 10.77 | 10.85 | 647,132 | -0.14(-1.24%) |
Jan 18, 2019 | 11.10 | 11.15 | 10.91 | 10.98 | 942,292 | -0.11(-1.03%) |
Jan 17, 2019 | 10.85 | 11.10 | 10.85 | 11.10 | 927,638 | +0.21(+1.90%) |
Jan 16, 2019 | 10.66 | 10.94 | 10.65 | 10.89 | 715,194 | +0.24(+2.30%) |
Jan 15, 2019 | 10.63 | 10.71 | 10.57 | 10.64 | 661,568 | +0.08(+0.72%) |
Jan 14, 2019 | 10.65 | 10.66 | 10.52 | 10.57 | 653,406 | -0.10(-0.92%) |
Jan 11, 2019 | 10.66 | 10.73 | 10.60 | 10.67 | 749,232 | +0.05(+0.45%) |
Jan 10, 2019 | 10.55 | 10.73 | 10.52 | 10.62 | 996,517 | -0.01(-0.10%) |
Jan 09, 2019 | 10.57 | 10.66 | 10.40 | 10.63 | 645,906 | +0.10(+0.92%) |
Jan 08, 2019 | 10.33 | 10.57 | 10.33 | 10.53 | 1,306,896 | +0.28(+2.73%) |
Jan 07, 2019 | 9.978 | 10.35 | 9.962 | 10.25 | 1,273,668 | +0.34(+3.48%) |
Jan 04, 2019 | 9.714 | 10.00 | 9.649 | 9.908 | 1,156,621 | +0.29(+2.97%) |
Jan 03, 2019 | 9.461 | 9.752 | 9.461 | 9.622 | 888,924 | +0.13(+1.42%) |
Jan 02, 2019 | 9.488 | 9.563 | 9.278 | 9.488 | 788,925 | +0.00(+0.00%) |
Dec 31, 2018 | 9.515 | 9.531 | 9.272 | 9.488 | 898,108 | +0.02(+0.17%) |
Dec 28, 2018 | 9.595 | 9.655 | 9.402 | 9.472 | 1,214,563 | -0.05(-0.57%) |
Dec 27, 2018 | 9.542 | 9.579 | 9.240 | 9.525 | 887,112 | -0.06(-0.67%) |
Dec 26, 2018 | 9.208 | 9.595 | 9.127 | 9.590 | 1,116,388 | +0.40(+4.34%) |
Dec 24, 2018 | 9.461 | 9.512 | 9.170 | 9.192 | 657,609 | -0.28(-2.96%) |
Dec 21, 2018 | 9.757 | 9.870 | 9.407 | 9.472 | 3,120,722 | -0.27(-2.76%) |
Dec 20, 2018 | 9.994 | 10.09 | 9.685 | 9.741 | 1,094,006 | -0.23(-2.32%) |
Dec 19, 2018 | 10.10 | 10.23 | 9.967 | 9.972 | 884,893 | -0.13(-1.28%) |
Dec 18, 2018 | 9.989 | 10.21 | 9.983 | 10.10 | 824,790 | +0.16(+1.57%) |
Dec 17, 2018 | 10.42 | 10.55 | 9.935 | 9.945 | 1,737,518 | -0.49(-4.70%) |
Dec 14, 2018 | 10.48 | 10.59 | 10.40 | 10.44 | 754,366 | -0.03(-0.31%) |
Dec 13, 2018 | 10.47 | 10.63 | 10.47 | 10.47 | 768,922 | -0.01(-0.10%) |
Dec 12, 2018 | 10.67 | 10.73 | 10.46 | 10.48 | 1,191,267 | -0.09(-0.88%) |
Dec 11, 2018 | 10.61 | 10.72 | 10.57 | 10.57 | 1,091,862 | -0.03(-0.30%) |
Dec 10, 2018 | 10.69 | 10.75 | 10.42 | 10.60 | 1,562,465 | -0.07(-0.70%) |
Dec 07, 2018 | 10.78 | 10.82 | 10.61 | 10.68 | 1,338,916 | -0.11(-0.99%) |
Dec 06, 2018 | 10.50 | 10.79 | 10.38 | 10.78 | 2,571,407 | +0.28(+2.69%) |
Dec 04, 2018 | 10.76 | 10.85 | 10.48 | 10.50 | 1,920,394 | -0.26(-2.38%) |
Dec 03, 2018 | 10.78 | 10.81 | 10.70 | 10.76 | 1,926,640 | -0.02(-0.15%) |
Nov 30, 2018 | 10.75 | 10.80 | 10.70 | 10.77 | 2,544,035 | +0.03(+0.30%) |
Nov 29, 2018 | 10.76 | 10.83 | 10.69 | 10.74 | 2,684,401 | +0.00(+0.00%) |
Nov 28, 2018 | 10.79 | 10.82 | 10.68 | 10.74 | 12,613,358 | -0.72(-6.24%) |
Nov 27, 2018 | 11.39 | 11.57 | 11.36 | 11.46 | 1,941,942 | +0.18(+1.61%) |
Nov 26, 2018 | 11.66 | 11.70 | 11.23 | 11.28 | 1,391,197 | -0.35(-3.03%) |
Nov 23, 2018 | 11.51 | 11.70 | 11.41 | 11.63 | 291,019 | +0.11(+0.93%) |
Nov 21, 2018 | 11.52 | 11.52 | 11.52 | 0 | +0.04(+0.33%) | |
Nov 20, 2018 | 11.48 | 11.59 | 11.45 | 11.48 | 850,726 | -0.06(-0.51%) |
Nov 19, 2018 | 11.51 | 11.69 | 11.44 | 11.54 | 852,697 | +0.06(+0.51%) |
Nov 16, 2018 | 11.38 | 11.51 | 11.31 | 11.48 | 1,049,395 | +0.08(+0.70%) |
Nov 15, 2018 | 11.20 | 11.43 | 11.08 | 11.40 | 821,247 | +0.15(+1.33%) |
Nov 14, 2018 | 11.28 | 11.46 | 11.22 | 11.25 | 537,566 | +0.03(+0.24%) |
Nov 13, 2018 | 11.36 | 11.41 | 11.19 | 11.23 | 537,206 | -0.11(-0.99%) |
Nov 12, 2018 | 11.35 | 11.47 | 11.29 | 11.34 | 877,823 | +0.04(+0.33%) |
Nov 09, 2018 | 11.36 | 11.39 | 11.19 | 11.30 | 800,539 | -0.05(-0.48%) |
Nov 08, 2018 | 11.22 | 11.37 | 11.13 | 11.36 | 600,160 | +0.06(+0.56%) |
Nov 07, 2018 | 10.85 | 11.35 | 10.82 | 11.29 | 1,198,006 | +0.51(+4.71%) |
Nov 06, 2018 | 10.72 | 10.80 | 10.65 | 10.79 | 440,272 | +0.08(+0.79%) |
Nov 05, 2018 | 10.61 | 10.80 | 10.61 | 10.70 | 809,626 | +0.09(+0.85%) |
Nov 02, 2018 | 10.74 | 10.74 | 10.53 | 10.61 | 978,975 | -0.08(-0.74%) |