Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.35 | 11.64 | 11.25 | 11.56 | 39,255 | +0.22(+1.95%) |
Jan 30, 2019 | 11.29 | 11.39 | 11.12 | 11.34 | 20,012 | +0.13(+1.19%) |
Jan 29, 2019 | 11.23 | 11.35 | 11.20 | 11.21 | 25,318 | -0.04(-0.39%) |
Jan 28, 2019 | 11.30 | 11.44 | 11.03 | 11.25 | 47,710 | -0.06(-0.55%) |
Jan 25, 2019 | 11.24 | 11.33 | 11.05 | 11.31 | 36,233 | +0.11(+0.95%) |
Jan 24, 2019 | 11.06 | 11.26 | 10.94 | 11.21 | 22,597 | +0.12(+1.12%) |
Jan 23, 2019 | 11.09 | 11.22 | 10.88 | 11.08 | 23,153 | +0.01(+0.08%) |
Jan 22, 2019 | 10.94 | 11.22 | 10.80 | 11.07 | 54,479 | +0.10(+0.89%) |
Jan 18, 2019 | 11.04 | 11.19 | 10.90 | 10.98 | 22,010 | -0.07(-0.64%) |
Jan 17, 2019 | 11.14 | 11.30 | 10.88 | 11.05 | 17,660 | -0.12(-1.11%) |
Jan 16, 2019 | 11.20 | 11.20 | 11.05 | 11.17 | 85,366 | +0.02(+0.16%) |
Jan 15, 2019 | 11.00 | 11.18 | 10.88 | 11.15 | 44,432 | +0.20(+1.86%) |
Jan 14, 2019 | 10.44 | 10.97 | 10.29 | 10.95 | 70,645 | +0.46(+4.39%) |
Jan 11, 2019 | 10.53 | 10.59 | 10.44 | 10.49 | 38,942 | -0.04(-0.42%) |
Jan 10, 2019 | 10.54 | 10.71 | 10.34 | 10.53 | 16,694 | -0.02(-0.17%) |
Jan 09, 2019 | 10.31 | 10.60 | 10.23 | 10.55 | 31,588 | +0.27(+2.58%) |
Jan 08, 2019 | 10.20 | 10.32 | 9.986 | 10.29 | 23,782 | +0.13(+1.31%) |
Jan 07, 2019 | 10.03 | 10.25 | 9.967 | 10.15 | 38,821 | +0.12(+1.24%) |
Jan 04, 2019 | 10.22 | 10.48 | 9.878 | 10.03 | 45,150 | -0.13(-1.31%) |
Jan 03, 2019 | 10.36 | 10.58 | 10.09 | 10.16 | 33,349 | +0.08(+0.79%) |
Jan 02, 2019 | 10.19 | 10.39 | 10.01 | 10.08 | 33,179 | -0.25(-2.40%) |
Dec 31, 2018 | 10.45 | 10.47 | 9.993 | 10.33 | 36,120 | +0.00(+0.04%) |
Dec 28, 2018 | 10.03 | 10.39 | 9.851 | 10.33 | 36,497 | +0.30(+2.98%) |
Dec 27, 2018 | 9.666 | 10.07 | 9.552 | 10.03 | 56,123 | +0.13(+1.33%) |
Dec 26, 2018 | 9.631 | 10.04 | 9.464 | 9.895 | 89,300 | +0.14(+1.44%) |
Dec 24, 2018 | 10.03 | 10.21 | 9.754 | 9.754 | 29,789 | -0.28(-2.80%) |
Dec 21, 2018 | 9.974 | 10.40 | 9.903 | 10.04 | 87,434 | -0.06(-0.61%) |
Dec 20, 2018 | 10.16 | 10.33 | 9.842 | 10.10 | 58,568 | -0.07(-0.69%) |
Dec 19, 2018 | 10.19 | 10.43 | 10.11 | 10.17 | 34,200 | -0.07(-0.69%) |
Dec 18, 2018 | 10.40 | 10.60 | 10.15 | 10.24 | 52,884 | -0.25(-2.35%) |
Dec 17, 2018 | 10.67 | 10.88 | 10.43 | 10.48 | 36,270 | -0.19(-1.81%) |
Dec 14, 2018 | 10.57 | 10.89 | 10.52 | 10.68 | 25,354 | +0.10(+0.91%) |
Dec 13, 2018 | 10.64 | 10.84 | 10.47 | 10.58 | 68,867 | -0.06(-0.58%) |
Dec 12, 2018 | 10.79 | 10.95 | 10.57 | 10.64 | 45,971 | -0.16(-1.47%) |
Dec 11, 2018 | 10.91 | 11.28 | 10.76 | 10.80 | 46,365 | -0.07(-0.65%) |
Dec 10, 2018 | 11.33 | 11.42 | 10.79 | 10.87 | 46,613 | -0.44(-3.89%) |
Dec 07, 2018 | 11.00 | 11.43 | 10.87 | 11.31 | 91,527 | +0.34(+3.13%) |
Dec 06, 2018 | 10.78 | 11.09 | 10.78 | 10.97 | 43,969 | +0.15(+1.38%) |
Dec 04, 2018 | 11.08 | 11.11 | 10.77 | 10.82 | 50,368 | -0.24(-2.15%) |
Dec 03, 2018 | 10.92 | 11.13 | 10.78 | 11.06 | 35,941 | +0.16(+1.45%) |
Nov 30, 2018 | 10.90 | 11.12 | 10.77 | 10.90 | 53,779 | +0.01(+0.08%) |
Nov 29, 2018 | 11.21 | 11.26 | 10.69 | 10.89 | 34,544 | -0.33(-2.90%) |
Nov 28, 2018 | 11.08 | 11.26 | 10.92 | 11.21 | 22,722 | +0.13(+1.19%) |
Nov 27, 2018 | 10.96 | 11.14 | 10.89 | 11.08 | 15,715 | +0.11(+1.04%) |
Nov 26, 2018 | 10.97 | 11.11 | 10.90 | 10.97 | 25,201 | +0.03(+0.24%) |
Nov 23, 2018 | 10.99 | 11.15 | 10.85 | 10.94 | 10,119 | -0.05(-0.48%) |
Nov 21, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.11(-0.95%) | |
Nov 20, 2018 | 11.39 | 11.41 | 11.04 | 11.10 | 19,901 | -0.30(-2.62%) |
Nov 19, 2018 | 11.40 | 11.59 | 11.35 | 11.40 | 25,434 | -0.15(-1.29%) |
Nov 16, 2018 | 11.68 | 11.68 | 11.44 | 11.55 | 31,608 | -0.11(-0.91%) |
Nov 15, 2018 | 11.53 | 11.67 | 11.43 | 11.65 | 24,076 | +0.12(+1.07%) |
Nov 14, 2018 | 11.62 | 11.84 | 11.51 | 11.53 | 25,174 | -0.06(-0.53%) |
Nov 13, 2018 | 11.85 | 11.89 | 11.14 | 11.59 | 45,722 | -0.19(-1.64%) |
Nov 12, 2018 | 11.07 | 11.93 | 11.06 | 11.79 | 56,960 | +0.76(+6.86%) |
Nov 09, 2018 | 11.30 | 11.30 | 10.58 | 11.03 | 45,479 | +0.25(+2.28%) |
Nov 08, 2018 | 10.38 | 10.86 | 10.29 | 10.78 | 62,159 | +0.33(+3.20%) |
Nov 07, 2018 | 10.79 | 10.79 | 10.38 | 10.45 | 46,289 | -0.29(-2.70%) |
Nov 06, 2018 | 10.61 | 10.79 | 10.58 | 10.74 | 15,151 | +0.16(+1.50%) |
Nov 05, 2018 | 10.74 | 10.97 | 10.50 | 10.58 | 29,723 | -0.14(-1.31%) |
Nov 02, 2018 | 11.08 | 11.08 | 10.69 | 10.72 | 27,060 | -0.34(-3.10%) |