Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.53 | 11.60 | 11.49 | 11.60 | 1,291,628 | +0.08(+0.72%) |
Jan 30, 2019 | 11.53 | 11.71 | 11.46 | 11.52 | 1,578,034 | +0.04(+0.36%) |
Jan 29, 2019 | 11.48 | 11.53 | 11.43 | 11.48 | 642,100 | +0.00(+0.00%) |
Jan 28, 2019 | 11.45 | 11.48 | 11.38 | 11.48 | 453,594 | +0.02(+0.16%) |
Jan 25, 2019 | 11.39 | 11.50 | 11.39 | 11.46 | 911,074 | +0.08(+0.73%) |
Jan 24, 2019 | 11.31 | 11.38 | 11.27 | 11.38 | 512,077 | +0.08(+0.74%) |
Jan 23, 2019 | 11.24 | 11.32 | 11.24 | 11.29 | 642,660 | +0.06(+0.53%) |
Jan 22, 2019 | 11.26 | 11.32 | 11.21 | 11.24 | 536,290 | -0.04(-0.37%) |
Jan 18, 2019 | 11.37 | 11.41 | 11.26 | 11.28 | 829,488 | -0.10(-0.89%) |
Jan 17, 2019 | 11.25 | 11.41 | 11.25 | 11.38 | 931,733 | +0.09(+0.79%) |
Jan 16, 2019 | 11.32 | 11.37 | 11.22 | 11.29 | 818,412 | -0.08(-0.68%) |
Jan 15, 2019 | 11.31 | 11.37 | 11.28 | 11.37 | 552,584 | +0.07(+0.63%) |
Jan 14, 2019 | 11.33 | 11.33 | 11.24 | 11.29 | 357,337 | -0.02(-0.16%) |
Jan 11, 2019 | 11.30 | 11.34 | 11.27 | 11.31 | 711,398 | +0.04(+0.32%) |
Jan 10, 2019 | 11.29 | 11.31 | 11.18 | 11.28 | 901,055 | -0.05(-0.42%) |
Jan 09, 2019 | 11.27 | 11.32 | 11.19 | 11.32 | 1,289,871 | +0.07(+0.63%) |
Jan 08, 2019 | 11.15 | 11.25 | 11.09 | 11.25 | 769,222 | +0.11(+0.96%) |
Jan 07, 2019 | 11.04 | 11.17 | 10.95 | 11.15 | 823,780 | +0.17(+1.52%) |
Jan 04, 2019 | 10.79 | 11.04 | 10.78 | 10.98 | 716,613 | +0.25(+2.33%) |
Jan 03, 2019 | 10.76 | 10.85 | 10.68 | 10.73 | 412,738 | -0.03(-0.28%) |
Jan 02, 2019 | 10.67 | 10.77 | 10.58 | 10.76 | 483,660 | +0.04(+0.39%) |
Dec 31, 2018 | 10.87 | 10.87 | 10.56 | 10.72 | 849,842 | -0.12(-1.15%) |
Dec 28, 2018 | 10.80 | 10.91 | 10.74 | 10.84 | 788,274 | +0.07(+0.66%) |
Dec 27, 2018 | 10.64 | 10.78 | 10.50 | 10.77 | 746,251 | +0.02(+0.16%) |
Dec 26, 2018 | 10.31 | 10.77 | 10.31 | 10.75 | 910,772 | +0.48(+4.69%) |
Dec 24, 2018 | 10.42 | 10.46 | 10.14 | 10.27 | 650,434 | -0.21(-2.05%) |
Dec 21, 2018 | 10.55 | 10.74 | 10.43 | 10.49 | 3,255,443 | -0.04(-0.39%) |
Dec 20, 2018 | 10.78 | 10.81 | 10.48 | 10.53 | 1,414,531 | -0.25(-2.32%) |
Dec 19, 2018 | 10.84 | 11.00 | 10.76 | 10.78 | 886,990 | -0.05(-0.48%) |
Dec 18, 2018 | 10.79 | 11.04 | 10.79 | 10.83 | 1,286,901 | +0.08(+0.76%) |
Dec 17, 2018 | 10.86 | 11.10 | 10.72 | 10.75 | 1,938,247 | -0.13(-1.18%) |
Dec 14, 2018 | 10.84 | 10.96 | 10.82 | 10.88 | 433,909 | +0.01(+0.05%) |
Dec 13, 2018 | 10.91 | 10.93 | 10.86 | 10.87 | 503,516 | -0.03(-0.32%) |
Dec 12, 2018 | 10.89 | 10.97 | 10.86 | 10.91 | 453,206 | +0.06(+0.54%) |
Dec 11, 2018 | 10.81 | 10.89 | 10.79 | 10.85 | 407,362 | +0.08(+0.70%) |
Dec 10, 2018 | 10.84 | 10.84 | 10.67 | 10.77 | 519,278 | -0.04(-0.38%) |
Dec 07, 2018 | 10.95 | 10.98 | 10.75 | 10.81 | 796,046 | -0.15(-1.38%) |
Dec 06, 2018 | 10.86 | 10.96 | 10.80 | 10.96 | 590,806 | +0.07(+0.64%) |
Dec 04, 2018 | 11.08 | 11.10 | 10.88 | 10.89 | 539,934 | -0.17(-1.52%) |
Dec 03, 2018 | 11.05 | 11.07 | 10.94 | 11.06 | 400,994 | +0.05(+0.42%) |
Nov 30, 2018 | 11.04 | 11.06 | 10.89 | 11.02 | 669,023 | -0.03(-0.31%) |
Nov 29, 2018 | 11.04 | 11.09 | 11.01 | 11.05 | 439,796 | -0.01(-0.05%) |
Nov 28, 2018 | 10.95 | 11.09 | 10.92 | 11.06 | 649,326 | +0.11(+1.01%) |
Nov 27, 2018 | 10.82 | 10.96 | 10.81 | 10.95 | 546,929 | +0.12(+1.13%) |
Nov 26, 2018 | 10.92 | 10.92 | 10.79 | 10.82 | 519,901 | -0.03(-0.32%) |
Nov 23, 2018 | 10.80 | 10.91 | 10.77 | 10.86 | 272,291 | +0.05(+0.48%) |
Nov 21, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.13(+1.25%) | |
Nov 20, 2018 | 10.75 | 10.77 | 10.58 | 10.67 | 826,036 | -0.10(-0.97%) |
Nov 19, 2018 | 10.79 | 10.83 | 10.69 | 10.78 | 685,193 | -0.01(-0.05%) |
Nov 16, 2018 | 10.66 | 10.78 | 10.65 | 10.78 | 604,134 | +0.09(+0.87%) |
Nov 15, 2018 | 10.84 | 10.84 | 10.66 | 10.69 | 791,039 | -0.17(-1.60%) |
Nov 14, 2018 | 11.00 | 11.01 | 10.83 | 10.86 | 492,989 | -0.10(-0.90%) |
Nov 13, 2018 | 10.91 | 11.01 | 10.86 | 10.96 | 504,430 | +0.09(+0.80%) |
Nov 12, 2018 | 10.94 | 11.01 | 10.87 | 10.88 | 469,681 | -0.06(-0.58%) |
Nov 09, 2018 | 10.92 | 10.98 | 10.89 | 10.94 | 491,397 | +0.02(+0.16%) |
Nov 08, 2018 | 10.91 | 10.98 | 10.88 | 10.92 | 350,062 | +0.01(+0.05%) |
Nov 07, 2018 | 10.98 | 11.03 | 10.88 | 10.92 | 777,846 | -0.09(-0.79%) |
Nov 06, 2018 | 10.89 | 11.04 | 10.81 | 11.00 | 1,051,261 | +0.16(+1.45%) |
Nov 05, 2018 | 10.81 | 10.89 | 10.75 | 10.85 | 426,865 | +0.03(+0.27%) |
Nov 02, 2018 | 10.75 | 10.86 | 10.75 | 10.82 | 677,285 | +0.07(+0.65%) |