Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.65 | 11.70 | 11.59 | 11.64 | 124,697 | -0.03(-0.26%) |
Jan 30, 2019 | 11.63 | 11.70 | 11.55 | 11.68 | 37,366 | +0.22(+1.92%) |
Jan 29, 2019 | 11.54 | 11.55 | 11.45 | 11.46 | 36,505 | +0.09(+0.75%) |
Jan 28, 2019 | 11.39 | 11.40 | 11.30 | 11.37 | 183,712 | -0.12(-1.00%) |
Jan 25, 2019 | 11.57 | 11.57 | 11.47 | 11.48 | 204,100 | -0.04(-0.35%) |
Jan 24, 2019 | 11.46 | 11.55 | 11.34 | 11.53 | 143,772 | +0.03(+0.22%) |
Jan 23, 2019 | 11.48 | 11.61 | 11.42 | 11.50 | 51,104 | -0.04(-0.39%) |
Jan 22, 2019 | 11.53 | 11.67 | 11.51 | 11.54 | 140,834 | -0.12(-0.99%) |
Jan 18, 2019 | 11.49 | 11.69 | 11.46 | 11.66 | 66,900 | +0.32(+2.82%) |
Jan 17, 2019 | 11.11 | 11.34 | 11.10 | 11.34 | 59,916 | -0.08(-0.70%) |
Jan 16, 2019 | 11.48 | 11.49 | 11.35 | 11.42 | 49,955 | -0.07(-0.65%) |
Jan 15, 2019 | 11.27 | 11.54 | 11.27 | 11.49 | 391,460 | +0.28(+2.50%) |
Jan 14, 2019 | 11.14 | 11.25 | 11.10 | 11.21 | 128,317 | -0.05(-0.44%) |
Jan 11, 2019 | 11.10 | 11.32 | 11.06 | 11.27 | 1,093,500 | +0.25(+2.22%) |
Jan 10, 2019 | 10.87 | 11.04 | 10.84 | 11.02 | 78,674 | -0.05(-0.50%) |
Jan 09, 2019 | 11.04 | 11.27 | 10.97 | 11.07 | 63,400 | +0.21(+1.93%) |
Jan 08, 2019 | 10.92 | 10.96 | 10.78 | 10.87 | 128,687 | +0.51(+4.87%) |
Jan 07, 2019 | 10.32 | 10.42 | 10.28 | 10.36 | 116,183 | -0.12(-1.15%) |
Jan 04, 2019 | 10.10 | 10.56 | 10.10 | 10.48 | 95,600 | +0.53(+5.27%) |
Jan 03, 2019 | 10.13 | 10.14 | 9.930 | 9.955 | 61,900 | -0.24(-2.35%) |
Jan 02, 2019 | 10.19 | 10.32 | 10.15 | 10.20 | 79,613 | -0.26(-2.49%) |
Dec 31, 2018 | 10.50 | 10.71 | 10.39 | 10.46 | 202,100 | +0.20(+1.90%) |
Dec 28, 2018 | 10.36 | 10.38 | 10.26 | 10.26 | 122,800 | +0.01(+0.10%) |
Dec 27, 2018 | 10.11 | 10.39 | 10.10 | 10.25 | 216,311 | +0.03(+0.24%) |
Dec 26, 2018 | 10.35 | 10.35 | 10.00 | 10.22 | 110,679 | +0.12(+1.14%) |
Dec 24, 2018 | 10.04 | 10.31 | 10.02 | 10.11 | 59,400 | +0.04(+0.40%) |
Dec 21, 2018 | 10.11 | 10.33 | 10.03 | 10.07 | 166,000 | -0.08(-0.79%) |
Dec 20, 2018 | 10.12 | 10.23 | 10.05 | 10.15 | 191,366 | -0.12(-1.22%) |
Dec 19, 2018 | 10.35 | 10.48 | 10.17 | 10.28 | 100,275 | -0.07(-0.72%) |
Dec 18, 2018 | 10.27 | 10.40 | 10.16 | 10.35 | 125,603 | +0.25(+2.48%) |
Dec 17, 2018 | 10.12 | 10.20 | 10.01 | 10.10 | 100,911 | +0.03(+0.30%) |
Dec 14, 2018 | 10.14 | 10.22 | 10.07 | 10.07 | 172,900 | -0.25(-2.47%) |
Dec 13, 2018 | 10.33 | 10.40 | 10.25 | 10.32 | 82,632 | +0.01(+0.10%) |
Dec 12, 2018 | 10.35 | 10.44 | 10.27 | 10.31 | 49,525 | +0.49(+4.99%) |
Dec 11, 2018 | 9.880 | 9.910 | 9.717 | 9.825 | 607,806 | +0.18(+1.92%) |
Dec 10, 2018 | 9.840 | 9.840 | 9.500 | 9.640 | 228,387 | -0.39(-3.94%) |
Dec 07, 2018 | 10.30 | 10.35 | 9.980 | 10.04 | 148,100 | -0.30(-2.95%) |
Dec 06, 2018 | 10.25 | 10.34 | 10.08 | 10.34 | 195,318 | -0.46(-4.26%) |
Dec 04, 2018 | 11.03 | 11.04 | 10.73 | 10.80 | 236,300 | -0.29(-2.57%) |
Dec 03, 2018 | 11.08 | 11.28 | 10.96 | 11.09 | 154,025 | +0.24(+2.17%) |
Nov 30, 2018 | 10.78 | 10.86 | 10.75 | 10.85 | 70,800 | -0.02(-0.18%) |
Nov 29, 2018 | 10.89 | 10.92 | 10.82 | 10.87 | 85,078 | +0.12(+1.12%) |
Nov 28, 2018 | 10.64 | 10.80 | 10.54 | 10.75 | 65,463 | +0.07(+0.70%) |
Nov 27, 2018 | 10.69 | 10.77 | 10.62 | 10.68 | 121,654 | -0.21(-1.88%) |
Nov 26, 2018 | 10.65 | 10.88 | 10.65 | 10.88 | 93,298 | +0.52(+5.02%) |
Nov 23, 2018 | 10.33 | 10.45 | 10.31 | 10.36 | 32,300 | -0.07(-0.67%) |
Nov 21, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.40(+4.04%) | |
Nov 20, 2018 | 10.12 | 10.16 | 10.00 | 10.03 | 193,085 | -0.20(-1.91%) |
Nov 19, 2018 | 10.36 | 10.37 | 10.17 | 10.22 | 72,286 | -0.14(-1.40%) |
Nov 16, 2018 | 10.30 | 10.39 | 10.28 | 10.37 | 45,900 | -0.10(-0.96%) |
Nov 15, 2018 | 10.45 | 10.56 | 10.33 | 10.46 | 204,809 | -0.07(-0.66%) |
Nov 14, 2018 | 10.60 | 10.67 | 10.44 | 10.54 | 68,481 | -0.08(-0.75%) |
Nov 13, 2018 | 10.61 | 10.82 | 10.58 | 10.62 | 83,199 | +0.11(+1.00%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.51 | 10.51 | 2,766,369 | -0.18(-1.64%) |
Nov 09, 2018 | 10.69 | 10.76 | 10.61 | 10.69 | 61,400 | -0.32(-2.91%) |
Nov 08, 2018 | 11.11 | 11.15 | 10.94 | 11.01 | 62,237 | -0.18(-1.65%) |
Nov 07, 2018 | 11.10 | 11.19 | 11.07 | 11.19 | 64,810 | +0.22(+2.01%) |
Nov 06, 2018 | 10.92 | 11.00 | 10.80 | 10.97 | 62,608 | +0.13(+1.20%) |
Nov 05, 2018 | 10.91 | 10.92 | 10.79 | 10.84 | 40,744 | -0.10(-0.87%) |
Nov 02, 2018 | 10.97 | 11.08 | 10.78 | 10.94 | 40,500 | -0.04(-0.41%) |