Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.50 | 10.61 | 10.41 | 10.54 | 704,693 | +0.03(+0.29%) |
Jan 30, 2019 | 10.69 | 10.69 | 10.45 | 10.50 | 949,875 | -0.20(-1.85%) |
Jan 29, 2019 | 10.78 | 10.79 | 10.67 | 10.70 | 1,155,327 | -0.08(-0.78%) |
Jan 28, 2019 | 10.62 | 10.82 | 10.57 | 10.79 | 982,101 | +0.13(+1.22%) |
Jan 25, 2019 | 10.79 | 10.85 | 10.60 | 10.66 | 1,473,678 | -0.14(-1.27%) |
Jan 24, 2019 | 10.86 | 10.89 | 10.70 | 10.79 | 894,213 | -0.10(-0.91%) |
Jan 23, 2019 | 10.75 | 10.90 | 10.71 | 10.89 | 661,972 | +0.19(+1.78%) |
Jan 22, 2019 | 10.67 | 10.73 | 10.50 | 10.70 | 703,201 | -0.01(-0.07%) |
Jan 18, 2019 | 10.82 | 10.82 | 10.63 | 10.71 | 357,728 | -0.10(-0.92%) |
Jan 17, 2019 | 10.86 | 11.04 | 10.71 | 10.81 | 352,643 | -0.02(-0.21%) |
Jan 16, 2019 | 10.85 | 10.92 | 10.76 | 10.83 | 646,156 | -0.02(-0.14%) |
Jan 15, 2019 | 10.86 | 11.02 | 10.79 | 10.85 | 443,932 | -0.01(-0.07%) |
Jan 14, 2019 | 10.85 | 10.96 | 10.79 | 10.86 | 681,970 | -0.02(-0.14%) |
Jan 11, 2019 | 10.97 | 11.09 | 10.82 | 10.87 | 475,134 | -0.11(-0.97%) |
Jan 10, 2019 | 11.07 | 11.08 | 10.89 | 10.98 | 557,424 | -0.21(-1.84%) |
Jan 09, 2019 | 11.02 | 11.19 | 10.92 | 11.18 | 653,935 | +0.06(+0.55%) |
Jan 08, 2019 | 11.16 | 11.18 | 11.04 | 11.12 | 405,501 | -0.04(-0.34%) |
Jan 07, 2019 | 11.08 | 11.22 | 10.84 | 11.16 | 493,262 | +0.07(+0.62%) |
Jan 04, 2019 | 10.96 | 11.16 | 10.95 | 11.09 | 1,010,087 | +0.21(+1.96%) |
Jan 03, 2019 | 11.00 | 11.03 | 10.86 | 10.88 | 700,256 | -0.12(-1.11%) |
Jan 02, 2019 | 10.78 | 11.04 | 10.78 | 11.00 | 692,306 | +0.16(+1.48%) |
Dec 31, 2018 | 10.95 | 11.05 | 10.75 | 10.84 | 581,259 | -0.10(-0.91%) |
Dec 28, 2018 | 10.93 | 11.05 | 10.88 | 10.94 | 635,436 | +0.33(+3.12%) |
Dec 27, 2018 | 10.55 | 10.64 | 10.50 | 10.61 | 579,554 | -0.08(-0.76%) |
Dec 26, 2018 | 10.57 | 10.70 | 10.43 | 10.69 | 570,007 | +0.15(+1.47%) |
Dec 24, 2018 | 10.43 | 10.54 | 10.39 | 10.53 | 494,724 | +0.11(+1.06%) |
Dec 21, 2018 | 10.66 | 10.88 | 10.40 | 10.42 | 1,601,920 | -0.27(-2.48%) |
Dec 20, 2018 | 10.82 | 10.84 | 10.64 | 10.69 | 682,635 | -0.15(-1.43%) |
Dec 19, 2018 | 10.84 | 11.04 | 10.81 | 10.84 | 648,456 | +0.03(+0.27%) |
Dec 18, 2018 | 10.87 | 10.90 | 10.71 | 10.81 | 731,404 | -0.07(-0.68%) |
Dec 17, 2018 | 11.08 | 11.15 | 10.87 | 10.89 | 950,534 | -0.18(-1.66%) |
Dec 14, 2018 | 11.06 | 11.18 | 10.99 | 11.07 | 677,584 | -0.01(-0.13%) |
Dec 13, 2018 | 11.26 | 11.28 | 11.05 | 11.09 | 969,456 | -0.17(-1.51%) |
Dec 12, 2018 | 11.25 | 11.37 | 11.21 | 11.26 | 2,173,954 | +0.01(+0.13%) |
Dec 11, 2018 | 11.26 | 11.32 | 11.11 | 11.24 | 1,550,276 | +0.08(+0.73%) |
Dec 10, 2018 | 11.29 | 11.31 | 11.12 | 11.16 | 2,453,766 | -0.07(-0.59%) |
Dec 07, 2018 | 11.02 | 11.35 | 11.02 | 11.23 | 3,325,249 | +0.18(+1.67%) |
Dec 06, 2018 | 10.95 | 11.09 | 10.87 | 11.04 | 1,927,343 | +0.03(+0.27%) |
Dec 04, 2018 | 10.97 | 11.09 | 10.87 | 11.01 | 1,239,863 | +0.05(+0.47%) |
Dec 03, 2018 | 11.01 | 11.01 | 10.86 | 10.96 | 1,786,153 | +0.11(+1.02%) |
Nov 30, 2018 | 10.84 | 10.91 | 10.77 | 10.85 | 1,422,180 | +0.06(+0.55%) |
Nov 29, 2018 | 10.95 | 11.04 | 10.77 | 10.79 | 1,006,595 | -0.21(-1.88%) |
Nov 28, 2018 | 10.89 | 11.02 | 10.79 | 11.00 | 1,326,692 | +0.13(+1.22%) |
Nov 27, 2018 | 10.78 | 10.89 | 10.72 | 10.87 | 1,402,572 | +0.06(+0.55%) |
Nov 26, 2018 | 10.84 | 10.92 | 10.74 | 10.81 | 971,446 | -0.04(-0.34%) |
Nov 23, 2018 | 10.82 | 10.91 | 10.80 | 10.84 | 526,602 | +0.03(+0.27%) |
Nov 21, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.07(-0.61%) | |
Nov 20, 2018 | 10.95 | 10.97 | 10.84 | 10.88 | 728,996 | -0.05(-0.47%) |
Nov 19, 2018 | 10.84 | 10.96 | 10.81 | 10.93 | 1,847,082 | +0.04(+0.34%) |
Nov 16, 2018 | 10.68 | 10.93 | 10.63 | 10.90 | 1,493,940 | +0.24(+2.28%) |
Nov 15, 2018 | 10.65 | 10.65 | 10.42 | 10.65 | 1,210,885 | -0.01(-0.07%) |
Nov 14, 2018 | 10.72 | 10.77 | 10.61 | 10.66 | 1,287,655 | -0.01(-0.07%) |
Nov 13, 2018 | 10.67 | 10.76 | 10.59 | 10.67 | 1,336,689 | +0.05(+0.49%) |
Nov 12, 2018 | 10.42 | 10.70 | 10.42 | 10.62 | 1,281,239 | +0.18(+1.70%) |
Nov 09, 2018 | 10.39 | 10.45 | 10.31 | 10.44 | 493,232 | -0.04(-0.35%) |
Nov 08, 2018 | 10.46 | 10.62 | 10.40 | 10.48 | 605,155 | -0.02(-0.21%) |
Nov 07, 2018 | 10.53 | 10.59 | 10.46 | 10.50 | 970,948 | +0.01(+0.07%) |
Nov 06, 2018 | 10.31 | 10.52 | 10.31 | 10.49 | 789,112 | +0.14(+1.35%) |
Nov 05, 2018 | 10.26 | 10.36 | 10.17 | 10.35 | 830,224 | +0.09(+0.86%) |
Nov 02, 2018 | 10.34 | 10.42 | 10.18 | 10.26 | 863,156 | -0.07(-0.71%) |