Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.61 | 10.65 | 10.61 | 10.64 | 4,853,997 | +0.02(+0.21%) |
Jan 30, 2019 | 10.55 | 10.61 | 10.54 | 10.61 | 1,844,420 | +0.08(+0.78%) |
Jan 29, 2019 | 10.54 | 10.56 | 10.52 | 10.53 | 1,629,333 | +0.01(+0.14%) |
Jan 28, 2019 | 10.49 | 10.55 | 10.47 | 10.52 | 2,917,100 | +0.02(+0.14%) |
Jan 25, 2019 | 10.46 | 10.52 | 10.46 | 10.50 | 1,881,874 | +0.04(+0.36%) |
Jan 24, 2019 | 10.43 | 10.47 | 10.40 | 10.46 | 2,895,272 | +0.04(+0.43%) |
Jan 23, 2019 | 10.43 | 10.43 | 10.40 | 10.42 | 1,937,783 | +0.00(+0.00%) |
Jan 22, 2019 | 10.43 | 10.45 | 10.38 | 10.42 | 2,669,656 | +0.01(+0.05%) |
Jan 18, 2019 | 10.40 | 10.43 | 10.39 | 10.41 | 3,034,007 | +0.02(+0.21%) |
Jan 17, 2019 | 10.35 | 10.41 | 10.34 | 10.39 | 2,231,876 | +0.02(+0.22%) |
Jan 16, 2019 | 10.42 | 10.43 | 10.35 | 10.37 | 4,219,720 | -0.04(-0.43%) |
Jan 15, 2019 | 10.39 | 10.41 | 10.38 | 10.41 | 2,780,386 | +0.01(+0.14%) |
Jan 14, 2019 | 10.38 | 10.42 | 10.37 | 10.40 | 4,329,617 | +0.02(+0.21%) |
Jan 11, 2019 | 10.35 | 10.39 | 10.34 | 10.38 | 3,424,391 | +0.04(+0.36%) |
Jan 10, 2019 | 10.34 | 10.36 | 10.30 | 10.34 | 2,551,629 | +0.00(+0.00%) |
Jan 09, 2019 | 10.38 | 10.42 | 10.32 | 10.34 | 3,096,175 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.38 | 10.29 | 10.34 | 3,262,465 | +0.01(+0.07%) |
Jan 07, 2019 | 10.31 | 10.39 | 10.31 | 10.33 | 4,491,690 | +0.01(+0.14%) |
Jan 04, 2019 | 10.20 | 10.32 | 10.20 | 10.32 | 8,779,343 | +0.14(+1.39%) |
Jan 03, 2019 | 10.13 | 10.20 | 10.09 | 10.18 | 2,886,349 | +0.04(+0.44%) |
Jan 02, 2019 | 9.990 | 10.15 | 9.990 | 10.13 | 5,206,417 | +0.10(+1.04%) |
Dec 31, 2018 | 9.967 | 10.03 | 9.960 | 10.03 | 5,062,500 | +0.10(+0.97%) |
Dec 28, 2018 | 9.826 | 9.953 | 9.811 | 9.930 | 8,130,091 | +0.12(+1.21%) |
Dec 27, 2018 | 9.833 | 9.856 | 9.774 | 9.811 | 6,424,395 | -0.04(-0.45%) |
Dec 26, 2018 | 9.796 | 9.863 | 9.789 | 9.856 | 6,363,377 | +0.04(+0.46%) |
Dec 24, 2018 | 9.833 | 9.863 | 9.766 | 9.811 | 3,966,979 | -0.10(-1.05%) |
Dec 21, 2018 | 9.953 | 9.956 | 9.900 | 9.915 | 7,086,425 | -0.02(-0.22%) |
Dec 20, 2018 | 10.01 | 10.01 | 9.893 | 9.938 | 5,146,729 | -0.08(-0.82%) |
Dec 19, 2018 | 10.00 | 10.04 | 9.990 | 10.02 | 3,313,641 | +0.00(+0.00%) |
Dec 18, 2018 | 10.03 | 10.04 | 9.990 | 10.02 | 5,187,811 | -0.01(-0.07%) |
Dec 17, 2018 | 10.09 | 10.09 | 10.01 | 10.03 | 5,017,529 | -0.04(-0.44%) |
Dec 14, 2018 | 10.06 | 10.10 | 10.06 | 10.07 | 5,371,072 | -0.03(-0.29%) |
Dec 13, 2018 | 10.13 | 10.15 | 10.09 | 10.10 | 4,266,013 | -0.04(-0.37%) |
Dec 12, 2018 | 10.15 | 10.16 | 10.12 | 10.14 | 4,730,445 | +0.00(+0.00%) |
Dec 11, 2018 | 10.12 | 10.15 | 10.10 | 10.14 | 5,111,937 | +0.03(+0.29%) |
Dec 10, 2018 | 10.11 | 10.12 | 10.06 | 10.11 | 5,667,075 | +0.02(+0.22%) |
Dec 07, 2018 | 10.08 | 10.13 | 10.07 | 10.09 | 3,182,584 | +0.01(+0.15%) |
Dec 06, 2018 | 10.07 | 10.08 | 10.01 | 10.07 | 6,605,988 | -0.02(-0.22%) |
Dec 04, 2018 | 10.15 | 10.16 | 10.06 | 10.09 | 4,042,074 | -0.07(-0.66%) |
Dec 03, 2018 | 10.17 | 10.18 | 10.14 | 10.16 | 3,431,480 | +0.03(+0.29%) |
Nov 30, 2018 | 10.18 | 10.19 | 10.12 | 10.13 | 2,629,652 | -0.04(-0.44%) |
Nov 29, 2018 | 10.22 | 10.23 | 10.17 | 10.18 | 2,642,936 | -0.04(-0.36%) |
Nov 28, 2018 | 10.20 | 10.24 | 10.18 | 10.21 | 5,314,749 | +0.01(+0.15%) |
Nov 27, 2018 | 10.21 | 10.22 | 10.20 | 10.20 | 2,465,510 | -0.01(-0.15%) |
Nov 26, 2018 | 10.24 | 10.27 | 10.21 | 10.21 | 2,551,938 | -0.01(-0.15%) |
Nov 23, 2018 | 10.22 | 10.24 | 10.21 | 10.23 | 766,528 | -0.01(-0.07%) |
Nov 21, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.04(+0.36%) | |
Nov 20, 2018 | 10.24 | 10.24 | 10.19 | 10.20 | 3,212,529 | -0.08(-0.80%) |
Nov 19, 2018 | 10.31 | 10.33 | 10.26 | 10.28 | 2,982,612 | -0.05(-0.45%) |
Nov 16, 2018 | 10.30 | 10.33 | 10.28 | 10.33 | 2,414,090 | +0.03(+0.29%) |
Nov 15, 2018 | 10.35 | 10.36 | 10.28 | 10.30 | 2,735,192 | -0.06(-0.57%) |
Nov 14, 2018 | 10.38 | 10.40 | 10.35 | 10.36 | 2,907,174 | -0.03(-0.29%) |
Nov 13, 2018 | 10.39 | 10.40 | 10.38 | 10.39 | 1,255,688 | +0.01(+0.07%) |
Nov 12, 2018 | 10.40 | 10.40 | 10.36 | 10.38 | 1,394,736 | -0.01(-0.14%) |
Nov 09, 2018 | 10.39 | 10.40 | 10.38 | 10.39 | 1,614,972 | -0.01(-0.07%) |
Nov 08, 2018 | 10.39 | 10.41 | 10.39 | 10.40 | 1,563,948 | +0.01(+0.07%) |
Nov 07, 2018 | 10.39 | 10.42 | 10.38 | 10.39 | 1,676,936 | +0.02(+0.22%) |
Nov 06, 2018 | 10.35 | 10.39 | 10.35 | 10.37 | 1,374,140 | +0.03(+0.29%) |
Nov 05, 2018 | 10.35 | 10.37 | 10.34 | 10.34 | 2,536,845 | +0.00(+0.00%) |
Nov 02, 2018 | 10.39 | 10.42 | 10.34 | 10.34 | 1,918,826 | -0.06(-0.57%) |