Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.06 | 10.11 | 9.910 | 10.10 | 799,797 | -0.01(-0.11%) |
Jan 30, 2019 | 10.18 | 10.20 | 10.00 | 10.11 | 574,902 | +0.01(+0.11%) |
Jan 29, 2019 | 10.25 | 10.25 | 10.01 | 10.10 | 881,604 | -0.17(-1.64%) |
Jan 28, 2019 | 10.35 | 10.44 | 10.20 | 10.27 | 487,977 | -0.14(-1.34%) |
Jan 25, 2019 | 10.26 | 10.60 | 10.15 | 10.41 | 703,258 | +0.24(+2.40%) |
Jan 24, 2019 | 10.13 | 10.21 | 10.06 | 10.17 | 445,087 | +0.05(+0.46%) |
Jan 23, 2019 | 10.20 | 10.32 | 10.06 | 10.12 | 684,472 | -0.05(-0.51%) |
Jan 22, 2019 | 10.46 | 10.46 | 10.11 | 10.17 | 814,310 | -0.37(-3.48%) |
Jan 18, 2019 | 10.47 | 10.74 | 10.43 | 10.54 | 740,399 | +0.15(+1.40%) |
Jan 17, 2019 | 10.15 | 10.46 | 10.14 | 10.39 | 746,522 | +0.19(+1.88%) |
Jan 16, 2019 | 10.23 | 10.28 | 10.10 | 10.20 | 946,168 | -0.03(-0.34%) |
Jan 15, 2019 | 10.53 | 10.53 | 10.22 | 10.24 | 566,630 | -0.31(-2.98%) |
Jan 14, 2019 | 10.85 | 10.97 | 10.54 | 10.55 | 785,971 | -0.37(-3.41%) |
Jan 11, 2019 | 10.54 | 11.03 | 10.53 | 10.92 | 857,494 | +0.30(+2.79%) |
Jan 10, 2019 | 10.82 | 10.85 | 10.00 | 10.63 | 2,099,839 | -0.54(-4.84%) |
Jan 09, 2019 | 11.22 | 11.32 | 10.95 | 11.17 | 1,369,613 | +0.10(+0.89%) |
Jan 08, 2019 | 11.05 | 11.26 | 10.65 | 11.07 | 1,216,181 | +0.21(+1.91%) |
Jan 07, 2019 | 10.68 | 11.14 | 10.52 | 10.86 | 1,223,507 | +0.16(+1.53%) |
Jan 04, 2019 | 10.64 | 10.78 | 10.48 | 10.70 | 742,817 | +0.25(+2.35%) |
Jan 03, 2019 | 10.47 | 10.65 | 10.19 | 10.45 | 819,692 | -0.15(-1.44%) |
Jan 02, 2019 | 10.47 | 10.82 | 10.30 | 10.60 | 1,142,119 | +0.04(+0.41%) |
Dec 31, 2018 | 10.65 | 10.79 | 10.33 | 10.56 | 658,206 | -0.06(-0.57%) |
Dec 28, 2018 | 10.65 | 10.86 | 10.47 | 10.62 | 562,423 | -0.02(-0.20%) |
Dec 27, 2018 | 10.34 | 10.64 | 10.12 | 10.64 | 715,999 | +0.12(+1.14%) |
Dec 26, 2018 | 9.916 | 10.57 | 9.841 | 10.52 | 717,935 | +0.70(+7.12%) |
Dec 24, 2018 | 9.621 | 9.987 | 9.566 | 9.823 | 463,528 | +0.14(+1.41%) |
Dec 21, 2018 | 9.938 | 10.37 | 9.561 | 9.687 | 1,633,794 | -0.32(-3.17%) |
Dec 20, 2018 | 10.30 | 10.33 | 9.839 | 10.00 | 1,031,178 | -0.35(-3.43%) |
Dec 19, 2018 | 10.51 | 10.60 | 10.23 | 10.36 | 1,097,113 | -0.04(-0.37%) |
Dec 18, 2018 | 10.18 | 10.50 | 10.17 | 10.40 | 573,862 | +0.23(+2.26%) |
Dec 17, 2018 | 10.31 | 10.52 | 10.10 | 10.17 | 984,062 | -0.20(-1.95%) |
Dec 14, 2018 | 10.38 | 10.67 | 10.27 | 10.37 | 763,878 | -0.10(-0.99%) |
Dec 13, 2018 | 10.63 | 10.73 | 10.32 | 10.47 | 673,377 | -0.15(-1.39%) |
Dec 12, 2018 | 10.28 | 10.64 | 10.16 | 10.62 | 823,578 | +0.35(+3.46%) |
Dec 11, 2018 | 10.45 | 10.63 | 10.25 | 10.27 | 796,002 | +0.07(+0.64%) |
Dec 10, 2018 | 10.17 | 10.30 | 9.916 | 10.20 | 504,073 | +0.07(+0.65%) |
Dec 07, 2018 | 10.66 | 10.67 | 10.08 | 10.13 | 767,174 | -0.54(-5.02%) |
Dec 06, 2018 | 10.47 | 10.90 | 10.19 | 10.67 | 1,286,667 | +0.16(+1.51%) |
Dec 04, 2018 | 11.01 | 11.03 | 10.40 | 10.51 | 1,654,489 | -0.45(-4.09%) |
Dec 03, 2018 | 10.66 | 11.00 | 10.42 | 10.96 | 1,390,079 | +0.53(+5.08%) |
Nov 30, 2018 | 11.18 | 11.37 | 10.40 | 10.43 | 1,829,938 | -0.80(-7.10%) |
Nov 29, 2018 | 11.36 | 11.43 | 10.88 | 11.23 | 1,076,976 | -0.10(-0.87%) |
Nov 28, 2018 | 10.76 | 11.34 | 10.22 | 11.32 | 2,804,314 | +0.57(+5.28%) |
Nov 27, 2018 | 10.24 | 10.92 | 10.18 | 10.76 | 3,984,082 | -0.64(-5.65%) |
Nov 26, 2018 | 11.24 | 11.48 | 11.11 | 11.40 | 1,499,811 | +0.28(+2.50%) |
Nov 23, 2018 | 11.11 | 11.42 | 11.09 | 11.12 | 445,031 | -0.03(-0.24%) |
Nov 21, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.16(+1.44%) | |
Nov 20, 2018 | 10.75 | 11.10 | 10.61 | 10.99 | 929,424 | -0.15(-1.37%) |
Nov 19, 2018 | 11.36 | 11.53 | 11.04 | 11.14 | 934,574 | -0.19(-1.69%) |
Nov 16, 2018 | 11.37 | 11.47 | 10.88 | 11.34 | 778,712 | -0.17(-1.47%) |
Nov 15, 2018 | 11.30 | 11.60 | 11.06 | 11.50 | 554,312 | +0.05(+0.43%) |
Nov 14, 2018 | 11.63 | 12.04 | 11.34 | 11.46 | 642,666 | -0.12(-1.04%) |
Nov 13, 2018 | 11.79 | 11.91 | 11.49 | 11.58 | 545,630 | -0.18(-1.53%) |
Nov 12, 2018 | 11.91 | 12.09 | 11.76 | 11.76 | 425,975 | -0.11(-0.97%) |
Nov 09, 2018 | 12.20 | 12.20 | 11.79 | 11.87 | 523,781 | -0.35(-2.90%) |
Nov 08, 2018 | 12.29 | 12.39 | 11.94 | 12.23 | 1,018,697 | -0.04(-0.36%) |
Nov 07, 2018 | 12.38 | 12.41 | 11.76 | 12.27 | 1,599,826 | -0.13(-1.06%) |
Nov 06, 2018 | 12.20 | 12.45 | 11.86 | 12.40 | 800,762 | +0.20(+1.66%) |
Nov 05, 2018 | 11.70 | 12.27 | 11.59 | 12.20 | 1,267,818 | +0.51(+4.34%) |
Nov 02, 2018 | 11.85 | 12.06 | 11.56 | 11.69 | 967,530 | +0.40(+3.58%) |