Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.34 | 11.63 | 11.34 | 11.49 | 785,511 | +0.11(+0.97%) |
Jan 30, 2019 | 11.29 | 11.54 | 11.17 | 11.38 | 580,932 | +0.13(+1.16%) |
Jan 29, 2019 | 11.14 | 11.41 | 11.09 | 11.25 | 1,660,416 | +0.13(+1.17%) |
Jan 28, 2019 | 11.25 | 11.25 | 11.04 | 11.12 | 631,441 | -0.13(-1.16%) |
Jan 25, 2019 | 11.45 | 11.48 | 11.24 | 11.25 | 1,510,800 | -0.20(-1.75%) |
Jan 24, 2019 | 11.68 | 11.68 | 11.31 | 11.45 | 731,250 | -0.26(-2.22%) |
Jan 23, 2019 | 11.80 | 12.01 | 11.68 | 11.71 | 646,757 | -0.06(-0.51%) |
Jan 22, 2019 | 11.64 | 12.05 | 11.58 | 11.77 | 620,483 | +0.10(+0.86%) |
Jan 18, 2019 | 11.84 | 12.03 | 11.66 | 11.67 | 633,700 | -0.08(-0.68%) |
Jan 17, 2019 | 11.51 | 11.78 | 11.49 | 11.75 | 567,328 | +0.17(+1.47%) |
Jan 16, 2019 | 11.39 | 11.67 | 11.39 | 11.58 | 448,129 | +0.21(+1.85%) |
Jan 15, 2019 | 11.20 | 11.39 | 11.18 | 11.37 | 510,653 | +0.18(+1.61%) |
Jan 14, 2019 | 11.28 | 11.39 | 11.18 | 11.19 | 429,856 | -0.16(-1.41%) |
Jan 11, 2019 | 11.30 | 11.38 | 11.20 | 11.35 | 277,400 | +0.00(+0.00%) |
Jan 10, 2019 | 11.13 | 11.39 | 11.06 | 11.35 | 369,519 | +0.19(+1.70%) |
Jan 09, 2019 | 11.07 | 11.26 | 11.02 | 11.16 | 706,357 | +0.06(+0.54%) |
Jan 08, 2019 | 11.17 | 11.29 | 11.07 | 11.10 | 638,604 | -0.04(-0.36%) |
Jan 07, 2019 | 11.14 | 11.27 | 10.96 | 11.14 | 401,919 | -0.03(-0.27%) |
Jan 04, 2019 | 11.11 | 11.22 | 11.03 | 11.17 | 679,600 | +0.15(+1.36%) |
Jan 03, 2019 | 10.98 | 11.15 | 10.63 | 11.02 | 589,677 | +0.03(+0.27%) |
Jan 02, 2019 | 10.86 | 11.03 | 10.75 | 10.99 | 517,064 | +0.05(+0.46%) |
Dec 31, 2018 | 10.71 | 11.01 | 10.62 | 10.94 | 684,900 | +0.28(+2.63%) |
Dec 28, 2018 | 10.66 | 10.77 | 10.53 | 10.66 | 399,400 | +0.00(+0.00%) |
Dec 27, 2018 | 10.67 | 10.68 | 10.44 | 10.66 | 443,014 | -0.07(-0.65%) |
Dec 26, 2018 | 10.35 | 10.75 | 10.30 | 10.73 | 475,764 | +0.41(+3.97%) |
Dec 24, 2018 | 10.44 | 10.51 | 10.29 | 10.32 | 502,800 | -0.21(-1.99%) |
Dec 21, 2018 | 10.83 | 10.83 | 10.49 | 10.53 | 1,310,800 | -0.27(-2.50%) |
Dec 20, 2018 | 11.00 | 11.10 | 10.75 | 10.80 | 661,086 | -0.20(-1.82%) |
Dec 19, 2018 | 11.07 | 11.17 | 10.87 | 11.00 | 899,619 | -0.08(-0.72%) |
Dec 18, 2018 | 11.19 | 11.25 | 11.04 | 11.08 | 496,621 | +0.00(+0.00%) |
Dec 17, 2018 | 11.19 | 11.36 | 11.02 | 11.08 | 952,046 | -0.14(-1.25%) |
Dec 14, 2018 | 11.54 | 11.60 | 11.17 | 11.22 | 571,000 | -0.39(-3.36%) |
Dec 13, 2018 | 11.72 | 11.74 | 11.52 | 11.61 | 480,088 | -0.11(-0.94%) |
Dec 12, 2018 | 11.75 | 11.88 | 11.65 | 11.72 | 1,119,802 | +0.03(+0.26%) |
Dec 11, 2018 | 11.68 | 11.81 | 11.52 | 11.69 | 953,735 | +0.10(+0.86%) |
Dec 10, 2018 | 11.78 | 11.78 | 11.45 | 11.59 | 992,631 | -0.12(-1.02%) |
Dec 07, 2018 | 11.85 | 12.00 | 11.69 | 11.71 | 1,238,900 | -0.17(-1.43%) |
Dec 06, 2018 | 11.53 | 11.90 | 11.41 | 11.88 | 2,157,571 | +0.60(+5.32%) |
Dec 04, 2018 | 11.60 | 11.68 | 11.26 | 11.28 | 629,600 | -0.29(-2.51%) |
Dec 03, 2018 | 11.70 | 11.70 | 11.44 | 11.57 | 495,679 | -0.08(-0.69%) |
Nov 30, 2018 | 11.39 | 11.71 | 11.39 | 11.65 | 1,152,400 | +0.24(+2.10%) |
Nov 29, 2018 | 11.51 | 11.62 | 11.30 | 11.41 | 438,482 | -0.14(-1.21%) |
Nov 28, 2018 | 11.18 | 11.69 | 11.18 | 11.55 | 2,338,422 | +0.33(+2.94%) |
Nov 27, 2018 | 11.33 | 11.40 | 11.04 | 11.22 | 900,958 | -0.13(-1.15%) |
Nov 26, 2018 | 11.26 | 11.37 | 11.08 | 11.35 | 639,350 | +0.14(+1.25%) |
Nov 23, 2018 | 11.06 | 11.31 | 11.06 | 11.21 | 171,700 | +0.09(+0.81%) |
Nov 21, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.10 | 11.27 | 10.97 | 11.09 | 723,512 | +0.02(+0.18%) |
Nov 19, 2018 | 11.26 | 11.40 | 10.99 | 11.07 | 687,440 | -0.21(-1.86%) |
Nov 16, 2018 | 11.17 | 11.34 | 11.11 | 11.28 | 537,300 | +0.07(+0.62%) |
Nov 15, 2018 | 11.08 | 11.31 | 10.99 | 11.21 | 539,224 | +0.10(+0.90%) |
Nov 14, 2018 | 11.26 | 11.33 | 10.99 | 11.11 | 496,491 | -0.10(-0.89%) |
Nov 13, 2018 | 11.22 | 11.33 | 11.05 | 11.21 | 856,572 | +0.03(+0.27%) |
Nov 12, 2018 | 11.09 | 11.32 | 11.02 | 11.18 | 790,955 | -0.03(-0.27%) |
Nov 09, 2018 | 11.00 | 11.29 | 10.93 | 11.21 | 603,800 | +0.11(+0.99%) |
Nov 08, 2018 | 11.11 | 11.31 | 10.38 | 11.10 | 1,227,061 | +0.06(+0.54%) |
Nov 07, 2018 | 11.05 | 11.10 | 10.88 | 11.04 | 1,947,518 | -0.10(-0.90%) |
Nov 06, 2018 | 11.04 | 11.19 | 10.92 | 11.14 | 2,032,204 | +0.16(+1.46%) |
Nov 05, 2018 | 10.89 | 11.01 | 10.77 | 10.98 | 1,209,092 | +0.10(+0.92%) |
Nov 02, 2018 | 10.69 | 10.89 | 10.56 | 10.88 | 1,686,700 | +0.25(+2.35%) |