Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.98 | 13.18 | 12.89 | 12.96 | 1,354,393 | +0.08(+0.59%) |
Jan 30, 2019 | 12.52 | 12.99 | 12.42 | 12.89 | 1,356,403 | +0.30(+2.40%) |
Jan 29, 2019 | 12.21 | 12.63 | 12.18 | 12.59 | 1,162,745 | +0.47(+3.90%) |
Jan 28, 2019 | 11.79 | 12.13 | 11.72 | 12.11 | 1,372,817 | +0.26(+2.15%) |
Jan 25, 2019 | 11.51 | 11.90 | 11.44 | 11.86 | 919,394 | +0.49(+4.32%) |
Jan 24, 2019 | 11.22 | 11.39 | 11.17 | 11.37 | 361,149 | +0.11(+1.01%) |
Jan 23, 2019 | 11.23 | 11.43 | 11.08 | 11.25 | 488,625 | +0.08(+0.68%) |
Jan 22, 2019 | 11.21 | 11.22 | 10.96 | 11.18 | 846,950 | +0.19(+1.72%) |
Jan 18, 2019 | 11.34 | 11.39 | 10.96 | 10.99 | 1,120,587 | -0.53(-4.59%) |
Jan 17, 2019 | 11.48 | 11.64 | 11.43 | 11.52 | 593,890 | +0.03(+0.25%) |
Jan 16, 2019 | 11.32 | 11.71 | 11.32 | 11.49 | 860,193 | +0.10(+0.91%) |
Jan 15, 2019 | 11.75 | 11.75 | 11.16 | 11.39 | 1,040,532 | -0.28(-2.43%) |
Jan 14, 2019 | 11.77 | 11.77 | 11.52 | 11.67 | 589,811 | -0.02(-0.16%) |
Jan 11, 2019 | 11.77 | 12.00 | 11.67 | 11.69 | 907,011 | -0.05(-0.40%) |
Jan 10, 2019 | 11.91 | 11.92 | 11.66 | 11.74 | 759,758 | -0.22(-1.82%) |
Jan 09, 2019 | 11.58 | 11.96 | 11.56 | 11.95 | 1,445,188 | +0.35(+3.01%) |
Jan 08, 2019 | 11.45 | 11.68 | 11.35 | 11.60 | 601,741 | +0.09(+0.82%) |
Jan 07, 2019 | 11.77 | 11.77 | 11.42 | 11.51 | 751,368 | -0.15(-1.30%) |
Jan 04, 2019 | 11.66 | 11.73 | 11.34 | 11.66 | 940,032 | -0.07(-0.56%) |
Jan 03, 2019 | 11.46 | 11.76 | 11.36 | 11.73 | 949,297 | +0.35(+3.07%) |
Jan 02, 2019 | 11.40 | 11.56 | 11.25 | 11.38 | 633,794 | -0.05(-0.41%) |
Dec 31, 2018 | 11.14 | 11.45 | 11.05 | 11.42 | 1,410,048 | +0.30(+2.72%) |
Dec 28, 2018 | 11.29 | 11.34 | 11.11 | 11.12 | 913,573 | -0.15(-1.34%) |
Dec 27, 2018 | 11.22 | 11.51 | 11.08 | 11.27 | 820,991 | +0.05(+0.42%) |
Dec 26, 2018 | 11.64 | 11.73 | 11.08 | 11.22 | 835,345 | -0.32(-2.78%) |
Dec 24, 2018 | 11.15 | 11.55 | 11.15 | 11.55 | 1,128,313 | +0.40(+3.56%) |
Dec 21, 2018 | 11.52 | 11.52 | 10.89 | 11.15 | 2,928,472 | +0.01(+0.09%) |
Dec 20, 2018 | 11.12 | 11.26 | 10.93 | 11.14 | 1,052,695 | +0.26(+2.43%) |
Dec 19, 2018 | 11.27 | 11.67 | 10.87 | 10.88 | 1,638,875 | -0.33(-2.95%) |
Dec 18, 2018 | 11.03 | 11.31 | 10.99 | 11.21 | 1,627,925 | +0.19(+1.72%) |
Dec 17, 2018 | 10.88 | 11.05 | 10.79 | 11.02 | 902,934 | +0.16(+1.48%) |
Dec 14, 2018 | 10.82 | 10.94 | 10.44 | 10.86 | 1,251,400 | -0.17(-1.54%) |
Dec 13, 2018 | 10.74 | 11.13 | 10.73 | 11.03 | 1,024,829 | +0.26(+2.46%) |
Dec 12, 2018 | 10.25 | 10.80 | 10.25 | 10.76 | 868,000 | +0.43(+4.21%) |
Dec 11, 2018 | 10.50 | 10.55 | 10.29 | 10.33 | 485,949 | -0.10(-1.00%) |
Dec 10, 2018 | 10.49 | 10.59 | 10.33 | 10.43 | 935,121 | +0.04(+0.36%) |
Dec 07, 2018 | 10.25 | 10.58 | 10.16 | 10.39 | 1,179,220 | +0.24(+2.33%) |
Dec 06, 2018 | 10.43 | 10.43 | 10.05 | 10.16 | 887,503 | +0.05(+0.47%) |
Dec 04, 2018 | 10.67 | 10.67 | 10.05 | 10.11 | 617,656 | -0.07(-0.65%) |
Dec 03, 2018 | 10.15 | 10.27 | 10.02 | 10.18 | 416,470 | +0.12(+1.22%) |
Nov 30, 2018 | 10.33 | 10.33 | 9.912 | 10.05 | 400,376 | -0.10(-1.02%) |
Nov 29, 2018 | 10.26 | 10.45 | 10.16 | 10.16 | 336,158 | -0.11(-1.10%) |
Nov 28, 2018 | 9.770 | 10.30 | 9.647 | 10.27 | 598,147 | +0.39(+3.92%) |
Nov 27, 2018 | 10.31 | 10.31 | 9.836 | 9.883 | 703,408 | -0.29(-2.88%) |
Nov 26, 2018 | 10.31 | 10.65 | 10.16 | 10.18 | 468,008 | -0.23(-2.18%) |
Nov 23, 2018 | 10.45 | 10.60 | 10.31 | 10.40 | 273,055 | -0.16(-1.52%) |
Nov 21, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.28(+2.76%) | |
Nov 20, 2018 | 10.54 | 10.54 | 10.12 | 10.28 | 725,307 | -0.26(-2.42%) |
Nov 19, 2018 | 10.36 | 10.67 | 10.34 | 10.54 | 733,562 | +0.05(+0.45%) |
Nov 16, 2018 | 10.37 | 10.55 | 10.28 | 10.49 | 822,660 | +0.21(+2.02%) |
Nov 15, 2018 | 10.23 | 10.36 | 10.10 | 10.28 | 676,031 | +0.07(+0.65%) |
Nov 14, 2018 | 9.997 | 10.28 | 9.968 | 10.21 | 666,137 | +0.08(+0.75%) |
Nov 13, 2018 | 10.11 | 10.31 | 10.03 | 10.14 | 1,122,502 | -0.07(-0.65%) |
Nov 12, 2018 | 9.883 | 10.26 | 9.760 | 10.20 | 1,324,261 | +0.36(+3.65%) |
Nov 09, 2018 | 9.231 | 9.902 | 9.118 | 9.845 | 1,476,513 | +0.65(+7.09%) |
Nov 08, 2018 | 9.307 | 9.326 | 9.137 | 9.194 | 1,005,302 | -0.14(-1.52%) |
Nov 07, 2018 | 9.666 | 9.666 | 9.316 | 9.335 | 908,694 | -0.25(-2.56%) |
Nov 06, 2018 | 9.553 | 9.656 | 9.501 | 9.581 | 695,475 | +0.05(+0.50%) |
Nov 05, 2018 | 9.382 | 9.600 | 9.326 | 9.534 | 733,497 | +0.11(+1.20%) |
Nov 02, 2018 | 9.524 | 9.647 | 9.354 | 9.420 | 903,095 | -0.17(-1.77%) |