Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.12 | 10.33 | 10.06 | 10.30 | 39,477 | +0.15(+1.44%) |
Jan 30, 2019 | 10.15 | 10.35 | 10.03 | 10.15 | 400,286 | -0.01(-0.09%) |
Jan 29, 2019 | 10.27 | 10.32 | 10.11 | 10.16 | 17,752 | -0.05(-0.45%) |
Jan 28, 2019 | 10.30 | 10.47 | 10.11 | 10.20 | 40,618 | -0.32(-3.05%) |
Jan 25, 2019 | 10.45 | 10.59 | 10.42 | 10.52 | 47,491 | +0.01(+0.09%) |
Jan 24, 2019 | 10.48 | 11.01 | 10.40 | 10.52 | 33,254 | +0.05(+0.44%) |
Jan 23, 2019 | 10.50 | 10.81 | 10.41 | 10.47 | 25,792 | +0.03(+0.26%) |
Jan 22, 2019 | 10.52 | 10.65 | 10.41 | 10.44 | 31,110 | -0.07(-0.70%) |
Jan 18, 2019 | 10.45 | 10.69 | 10.44 | 10.52 | 88,868 | +0.05(+0.53%) |
Jan 17, 2019 | 10.41 | 10.76 | 10.41 | 10.46 | 77,440 | +0.00(+0.00%) |
Jan 16, 2019 | 10.44 | 10.59 | 10.43 | 10.46 | 28,353 | +0.00(+0.00%) |
Jan 15, 2019 | 10.40 | 10.71 | 10.36 | 10.46 | 32,862 | +0.07(+0.70%) |
Jan 14, 2019 | 10.35 | 10.52 | 10.35 | 10.39 | 148,056 | -0.05(-0.53%) |
Jan 11, 2019 | 10.41 | 10.52 | 10.36 | 10.44 | 89,414 | -0.12(-1.13%) |
Jan 10, 2019 | 10.76 | 10.85 | 10.49 | 10.56 | 20,552 | -0.25(-2.29%) |
Jan 09, 2019 | 10.90 | 10.90 | 10.76 | 10.81 | 17,737 | -0.09(-0.84%) |
Jan 08, 2019 | 10.96 | 10.99 | 10.86 | 10.90 | 66,201 | +0.00(+0.00%) |
Jan 07, 2019 | 10.88 | 10.91 | 10.85 | 10.90 | 82,003 | +0.01(+0.08%) |
Jan 04, 2019 | 11.04 | 11.04 | 10.81 | 10.89 | 37,010 | -0.02(-0.17%) |
Jan 03, 2019 | 10.92 | 10.99 | 10.91 | 10.91 | 17,116 | -0.08(-0.75%) |
Jan 02, 2019 | 11.01 | 11.08 | 10.86 | 10.99 | 42,244 | -0.11(-0.99%) |
Dec 31, 2018 | 11.02 | 11.22 | 10.68 | 11.10 | 49,128 | +0.09(+0.83%) |
Dec 28, 2018 | 11.04 | 11.82 | 10.59 | 11.01 | 30,350 | +0.06(+0.59%) |
Dec 27, 2018 | 11.06 | 11.45 | 10.78 | 10.95 | 141,617 | -0.20(-1.81%) |
Dec 26, 2018 | 10.83 | 11.34 | 10.83 | 11.15 | 35,882 | +0.32(+2.96%) |
Dec 24, 2018 | 10.85 | 11.20 | 10.81 | 10.83 | 15,612 | -0.06(-0.51%) |
Dec 21, 2018 | 10.64 | 10.88 | 10.53 | 10.88 | 94,327 | +0.24(+2.24%) |
Dec 20, 2018 | 10.52 | 10.88 | 10.20 | 10.64 | 42,144 | +0.14(+1.31%) |
Dec 19, 2018 | 10.80 | 10.90 | 10.45 | 10.51 | 39,821 | -0.23(-2.13%) |
Dec 18, 2018 | 10.87 | 10.87 | 10.68 | 10.73 | 29,763 | +0.02(+0.17%) |
Dec 17, 2018 | 10.56 | 10.79 | 10.31 | 10.72 | 31,679 | +0.09(+0.86%) |
Dec 14, 2018 | 10.68 | 10.89 | 10.60 | 10.63 | 20,634 | -0.06(-0.60%) |
Dec 13, 2018 | 10.59 | 10.78 | 10.52 | 10.69 | 15,049 | +0.06(+0.56%) |
Dec 12, 2018 | 10.50 | 10.74 | 10.26 | 10.63 | 16,081 | +0.17(+1.62%) |
Dec 11, 2018 | 10.75 | 10.85 | 10.43 | 10.46 | 13,099 | -0.15(-1.38%) |
Dec 10, 2018 | 10.60 | 10.80 | 10.52 | 10.61 | 11,729 | +0.07(+0.70%) |
Dec 07, 2018 | 10.73 | 10.73 | 10.39 | 10.53 | 19,542 | -0.11(-1.03%) |
Dec 06, 2018 | 10.53 | 11.24 | 10.53 | 10.64 | 18,269 | +0.05(+0.43%) |
Dec 04, 2018 | 10.99 | 10.99 | 10.55 | 10.60 | 28,494 | -0.39(-3.58%) |
Dec 03, 2018 | 10.99 | 10.99 | 10.92 | 10.99 | 19,718 | +0.04(+0.33%) |
Nov 30, 2018 | 10.82 | 10.99 | 10.76 | 10.95 | 39,303 | +0.02(+0.17%) |
Nov 29, 2018 | 10.85 | 10.95 | 10.80 | 10.94 | 27,088 | +0.09(+0.84%) |
Nov 28, 2018 | 10.81 | 10.87 | 10.78 | 10.85 | 35,427 | +0.07(+0.68%) |
Nov 27, 2018 | 10.81 | 10.81 | 10.73 | 10.77 | 17,614 | -0.05(-0.42%) |
Nov 26, 2018 | 10.78 | 10.85 | 10.70 | 10.82 | 17,062 | +0.10(+0.94%) |
Nov 23, 2018 | 10.63 | 10.84 | 10.62 | 10.72 | 16,267 | +0.09(+0.86%) |
Nov 21, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.03(+0.26%) | |
Nov 20, 2018 | 10.65 | 10.84 | 10.54 | 10.60 | 25,919 | -0.09(-0.86%) |
Nov 19, 2018 | 10.85 | 10.85 | 10.68 | 10.69 | 22,606 | -0.13(-1.19%) |
Nov 16, 2018 | 10.82 | 10.88 | 10.82 | 10.82 | 16,594 | -0.04(-0.34%) |
Nov 15, 2018 | 10.84 | 10.85 | 10.75 | 10.85 | 10,846 | +0.05(+0.51%) |
Nov 14, 2018 | 10.85 | 10.88 | 10.73 | 10.80 | 22,538 | +0.06(+0.60%) |
Nov 13, 2018 | 10.85 | 10.85 | 10.68 | 10.73 | 18,256 | -0.08(-0.76%) |
Nov 12, 2018 | 10.78 | 10.85 | 10.78 | 10.82 | 11,262 | +0.04(+0.34%) |
Nov 09, 2018 | 10.85 | 10.85 | 10.73 | 10.78 | 9,716 | -0.08(-0.76%) |
Nov 08, 2018 | 10.85 | 10.86 | 10.80 | 10.86 | 20,715 | +0.05(+0.42%) |
Nov 07, 2018 | 10.82 | 10.82 | 10.78 | 10.82 | 24,661 | +0.01(+0.09%) |
Nov 06, 2018 | 10.83 | 10.83 | 10.73 | 10.81 | 30,250 | -0.01(-0.13%) |
Nov 05, 2018 | 10.78 | 10.90 | 10.65 | 10.82 | 33,056 | +0.06(+0.55%) |
Nov 02, 2018 | 10.87 | 10.88 | 10.72 | 10.76 | 12,368 | -0.05(-0.51%) |