Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.53 | 12.75 | 12.48 | 12.73 | 64,335 | +0.15(+1.20%) |
Jan 30, 2019 | 12.48 | 12.75 | 12.34 | 12.58 | 62,505 | +0.22(+1.77%) |
Jan 29, 2019 | 12.18 | 12.42 | 12.18 | 12.36 | 77,349 | +0.06(+0.49%) |
Jan 28, 2019 | 12.01 | 12.34 | 11.91 | 12.30 | 117,647 | +0.29(+2.39%) |
Jan 25, 2019 | 11.69 | 12.06 | 11.69 | 12.01 | 92,417 | +0.30(+2.58%) |
Jan 24, 2019 | 11.33 | 11.83 | 11.31 | 11.71 | 131,842 | +0.36(+3.20%) |
Jan 23, 2019 | 11.22 | 11.48 | 10.94 | 11.35 | 128,636 | +0.21(+1.90%) |
Jan 22, 2019 | 11.60 | 11.60 | 10.88 | 11.13 | 58,953 | -0.36(-3.16%) |
Jan 18, 2019 | 11.52 | 11.75 | 11.44 | 11.50 | 65,578 | +0.08(+0.73%) |
Jan 17, 2019 | 11.16 | 11.47 | 11.15 | 11.41 | 81,163 | +0.23(+2.10%) |
Jan 16, 2019 | 11.10 | 11.41 | 11.10 | 11.18 | 52,864 | +0.10(+0.89%) |
Jan 15, 2019 | 11.15 | 11.26 | 10.90 | 11.08 | 46,795 | -0.04(-0.34%) |
Jan 14, 2019 | 10.91 | 11.19 | 10.86 | 11.12 | 52,953 | +0.14(+1.24%) |
Jan 11, 2019 | 10.63 | 11.05 | 10.43 | 10.98 | 80,254 | +0.40(+3.79%) |
Jan 10, 2019 | 10.49 | 10.60 | 10.31 | 10.58 | 91,574 | +0.22(+2.12%) |
Jan 09, 2019 | 10.48 | 10.56 | 10.33 | 10.36 | 39,155 | -0.18(-1.72%) |
Jan 08, 2019 | 10.29 | 10.58 | 10.13 | 10.54 | 82,886 | +0.40(+3.95%) |
Jan 07, 2019 | 9.976 | 10.26 | 9.863 | 10.14 | 41,753 | +0.17(+1.74%) |
Jan 04, 2019 | 9.908 | 10.10 | 9.825 | 9.969 | 57,645 | +0.35(+3.62%) |
Jan 03, 2019 | 9.522 | 9.984 | 9.515 | 9.621 | 55,392 | +0.04(+0.39%) |
Jan 02, 2019 | 9.326 | 9.802 | 9.326 | 9.583 | 51,764 | +0.17(+1.85%) |
Dec 31, 2018 | 9.613 | 9.613 | 9.235 | 9.409 | 105,771 | -0.06(-0.64%) |
Dec 28, 2018 | 9.666 | 9.734 | 9.417 | 9.469 | 46,142 | -0.19(-1.96%) |
Dec 27, 2018 | 9.727 | 9.833 | 9.322 | 9.659 | 82,180 | -0.11(-1.08%) |
Dec 26, 2018 | 9.190 | 9.810 | 9.190 | 9.764 | 75,649 | +0.57(+6.26%) |
Dec 24, 2018 | 9.197 | 9.401 | 9.106 | 9.190 | 36,094 | -0.10(-1.06%) |
Dec 21, 2018 | 9.333 | 9.454 | 9.129 | 9.288 | 211,146 | -0.06(-0.65%) |
Dec 20, 2018 | 9.122 | 9.500 | 9.076 | 9.348 | 80,787 | +0.25(+2.74%) |
Dec 19, 2018 | 9.144 | 9.379 | 9.076 | 9.099 | 98,338 | -0.12(-1.31%) |
Dec 18, 2018 | 9.243 | 9.492 | 9.175 | 9.220 | 67,502 | +0.01(+0.08%) |
Dec 17, 2018 | 9.553 | 9.719 | 9.190 | 9.212 | 134,002 | -0.44(-4.55%) |
Dec 14, 2018 | 9.795 | 9.991 | 9.636 | 9.651 | 68,487 | -0.17(-1.69%) |
Dec 13, 2018 | 10.04 | 10.10 | 9.791 | 9.817 | 66,142 | -0.23(-2.33%) |
Dec 12, 2018 | 9.969 | 10.16 | 9.833 | 10.05 | 87,306 | +0.20(+1.99%) |
Dec 11, 2018 | 9.916 | 10.06 | 9.711 | 9.855 | 72,128 | +0.02(+0.15%) |
Dec 10, 2018 | 10.17 | 10.23 | 9.833 | 9.840 | 147,855 | -0.45(-4.34%) |
Dec 07, 2018 | 10.42 | 10.57 | 10.26 | 10.29 | 97,309 | -0.23(-2.23%) |
Dec 06, 2018 | 10.37 | 10.66 | 10.37 | 10.52 | 84,147 | -0.15(-1.42%) |
Dec 04, 2018 | 11.16 | 11.16 | 10.33 | 10.67 | 493,292 | +0.10(+0.93%) |
Dec 03, 2018 | 11.26 | 11.26 | 10.50 | 10.57 | 91,250 | -0.05(-0.50%) |
Nov 30, 2018 | 9.833 | 10.73 | 9.711 | 10.63 | 409,203 | +0.73(+7.42%) |
Nov 29, 2018 | 10.80 | 10.80 | 9.772 | 9.893 | 698,115 | -0.47(-4.53%) |
Nov 28, 2018 | 10.59 | 11.26 | 10.29 | 10.36 | 758,607 | -0.23(-2.21%) |
Nov 27, 2018 | 11.10 | 11.10 | 10.59 | 10.60 | 81,220 | +0.01(+0.07%) |
Nov 26, 2018 | 10.76 | 10.79 | 10.59 | 10.59 | 161,180 | +0.02(+0.14%) |
Nov 23, 2018 | 11.35 | 11.35 | 10.57 | 10.57 | 31,467 | -0.16(-1.48%) |
Nov 21, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.28(+2.68%) | |
Nov 20, 2018 | 10.81 | 10.88 | 10.45 | 10.45 | 52,025 | -0.57(-5.21%) |
Nov 19, 2018 | 11.26 | 11.28 | 10.96 | 11.03 | 37,226 | -0.23(-2.08%) |
Nov 16, 2018 | 11.35 | 11.36 | 10.75 | 11.26 | 41,118 | +0.51(+4.71%) |
Nov 15, 2018 | 11.48 | 11.48 | 10.56 | 10.76 | 318,736 | +0.02(+0.14%) |
Nov 14, 2018 | 11.35 | 11.35 | 10.68 | 10.74 | 35,027 | -0.11(-0.98%) |
Nov 13, 2018 | 11.07 | 11.30 | 10.77 | 10.85 | 26,107 | -0.20(-1.85%) |
Nov 12, 2018 | 11.07 | 11.12 | 10.70 | 11.05 | 29,707 | +0.30(+2.81%) |
Nov 09, 2018 | 11.35 | 11.41 | 10.75 | 10.75 | 47,332 | -0.45(-4.05%) |
Nov 08, 2018 | 11.33 | 11.76 | 11.16 | 11.20 | 39,495 | -0.50(-4.27%) |
Nov 07, 2018 | 11.78 | 11.78 | 11.44 | 11.70 | 57,907 | +0.05(+0.39%) |
Nov 06, 2018 | 11.72 | 11.84 | 11.66 | 11.66 | 29,385 | -0.02(-0.13%) |
Nov 05, 2018 | 11.56 | 11.73 | 11.42 | 11.67 | 27,675 | -0.03(-0.26%) |
Nov 02, 2018 | 11.98 | 11.98 | 11.41 | 11.70 | 38,871 | +0.03(+0.26%) |