Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.74 | 11.29 | 10.69 | 10.71 | 365,149 | +0.00(+0.00%) |
Jan 30, 2019 | 10.27 | 10.99 | 10.27 | 10.71 | 839,916 | +0.46(+4.48%) |
Jan 29, 2019 | 10.40 | 10.46 | 10.16 | 10.25 | 133,057 | -0.18(-1.74%) |
Jan 28, 2019 | 10.60 | 10.69 | 10.36 | 10.43 | 107,857 | -0.24(-2.29%) |
Jan 25, 2019 | 10.51 | 10.72 | 10.47 | 10.68 | 143,896 | +0.24(+2.29%) |
Jan 24, 2019 | 10.74 | 10.83 | 10.34 | 10.44 | 269,655 | -0.28(-2.58%) |
Jan 23, 2019 | 10.39 | 10.86 | 10.32 | 10.71 | 141,398 | +0.32(+3.12%) |
Jan 22, 2019 | 9.835 | 10.49 | 9.749 | 10.39 | 509,450 | +0.68(+6.98%) |
Jan 18, 2019 | 9.778 | 9.835 | 9.682 | 9.711 | 71,424 | -0.04(-0.39%) |
Jan 17, 2019 | 9.587 | 9.790 | 9.587 | 9.749 | 57,884 | +0.11(+1.19%) |
Jan 16, 2019 | 9.634 | 9.816 | 9.577 | 9.634 | 35,651 | -0.04(-0.39%) |
Jan 15, 2019 | 9.453 | 9.720 | 9.319 | 9.673 | 64,845 | +0.18(+1.91%) |
Jan 14, 2019 | 9.549 | 9.787 | 9.319 | 9.491 | 77,735 | -0.12(-1.29%) |
Jan 11, 2019 | 9.778 | 9.806 | 9.501 | 9.615 | 80,640 | -0.21(-2.14%) |
Jan 10, 2019 | 9.902 | 9.930 | 9.639 | 9.825 | 51,746 | -0.09(-0.87%) |
Jan 09, 2019 | 9.950 | 10.09 | 9.806 | 9.911 | 61,825 | +0.08(+0.78%) |
Jan 08, 2019 | 9.835 | 9.950 | 9.558 | 9.835 | 114,181 | +0.09(+0.88%) |
Jan 07, 2019 | 9.692 | 9.902 | 9.654 | 9.749 | 130,847 | +0.06(+0.59%) |
Jan 04, 2019 | 9.720 | 9.845 | 9.577 | 9.692 | 88,600 | +0.11(+1.20%) |
Jan 03, 2019 | 9.739 | 9.759 | 9.510 | 9.577 | 72,607 | -0.23(-2.34%) |
Jan 02, 2019 | 9.539 | 9.887 | 9.510 | 9.806 | 117,872 | +0.14(+1.48%) |
Dec 31, 2018 | 9.606 | 9.701 | 9.358 | 9.663 | 227,889 | +0.13(+1.40%) |
Dec 28, 2018 | 9.338 | 9.654 | 9.310 | 9.529 | 119,704 | +0.23(+2.46%) |
Dec 27, 2018 | 9.052 | 9.453 | 9.052 | 9.300 | 129,104 | +0.13(+1.46%) |
Dec 26, 2018 | 8.966 | 9.167 | 8.813 | 9.167 | 107,249 | +0.28(+3.11%) |
Dec 24, 2018 | 8.555 | 9.147 | 8.484 | 8.890 | 101,272 | +0.27(+3.10%) |
Dec 21, 2018 | 8.899 | 9.004 | 8.345 | 8.622 | 283,604 | -0.27(-3.01%) |
Dec 20, 2018 | 9.071 | 9.224 | 8.756 | 8.890 | 129,343 | -0.26(-2.82%) |
Dec 19, 2018 | 9.262 | 9.367 | 9.052 | 9.147 | 88,257 | -0.09(-0.93%) |
Dec 18, 2018 | 9.281 | 9.377 | 9.138 | 9.233 | 85,818 | +0.03(+0.31%) |
Dec 17, 2018 | 9.549 | 9.577 | 9.004 | 9.205 | 134,920 | -0.38(-3.98%) |
Dec 14, 2018 | 9.682 | 9.806 | 9.501 | 9.587 | 88,705 | -0.12(-1.28%) |
Dec 13, 2018 | 9.911 | 10.04 | 9.606 | 9.711 | 69,473 | -0.19(-1.93%) |
Dec 12, 2018 | 10.16 | 10.16 | 9.873 | 9.902 | 57,566 | -0.13(-1.33%) |
Dec 11, 2018 | 10.04 | 10.22 | 9.903 | 10.04 | 48,400 | -0.01(-0.09%) |
Dec 10, 2018 | 10.26 | 10.26 | 9.606 | 10.04 | 131,069 | -0.29(-2.77%) |
Dec 07, 2018 | 10.26 | 10.50 | 10.26 | 10.33 | 66,397 | -0.02(-0.18%) |
Dec 06, 2018 | 10.07 | 10.59 | 10.07 | 10.35 | 134,748 | +0.18(+1.78%) |
Dec 04, 2018 | 10.41 | 10.55 | 10.08 | 10.17 | 84,096 | -0.28(-2.65%) |
Dec 03, 2018 | 10.89 | 11.12 | 10.34 | 10.45 | 112,402 | -0.36(-3.36%) |
Nov 30, 2018 | 10.97 | 10.98 | 10.60 | 10.81 | 169,241 | -0.20(-1.82%) |
Nov 29, 2018 | 10.61 | 11.39 | 10.18 | 11.01 | 402,872 | +0.34(+3.22%) |
Nov 28, 2018 | 9.911 | 10.72 | 9.892 | 10.67 | 112,939 | +0.67(+6.69%) |
Nov 27, 2018 | 10.31 | 10.39 | 9.930 | 9.997 | 67,795 | -0.40(-3.86%) |
Nov 26, 2018 | 10.47 | 10.69 | 10.38 | 10.40 | 47,735 | -0.08(-0.73%) |
Nov 23, 2018 | 10.43 | 10.63 | 10.29 | 10.47 | 22,202 | -0.07(-0.63%) |
Nov 21, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.13(+1.28%) | |
Nov 20, 2018 | 10.52 | 10.59 | 10.10 | 10.41 | 119,959 | -0.31(-2.85%) |
Nov 19, 2018 | 11.12 | 11.12 | 10.67 | 10.71 | 103,222 | -0.43(-3.86%) |
Nov 16, 2018 | 10.78 | 11.18 | 10.49 | 11.14 | 137,822 | +0.29(+2.64%) |
Nov 15, 2018 | 10.85 | 10.91 | 10.46 | 10.86 | 61,984 | -0.03(-0.26%) |
Nov 14, 2018 | 11.16 | 11.19 | 10.82 | 10.89 | 107,069 | -0.18(-1.64%) |
Nov 13, 2018 | 10.98 | 11.16 | 10.97 | 11.07 | 123,395 | +0.13(+1.22%) |
Nov 12, 2018 | 10.99 | 11.17 | 10.89 | 10.93 | 168,997 | -0.04(-0.35%) |
Nov 09, 2018 | 11.16 | 11.19 | 10.74 | 10.97 | 259,621 | -0.20(-1.79%) |
Nov 08, 2018 | 10.85 | 11.21 | 10.85 | 11.17 | 118,636 | +0.22(+2.01%) |
Nov 07, 2018 | 10.74 | 11.17 | 10.74 | 10.95 | 163,001 | +0.29(+2.69%) |
Nov 06, 2018 | 10.50 | 10.69 | 10.09 | 10.67 | 253,718 | +0.93(+9.51%) |
Nov 05, 2018 | 9.711 | 9.844 | 9.568 | 9.739 | 83,815 | -0.01(-0.10%) |
Nov 02, 2018 | 9.902 | 9.997 | 9.663 | 9.749 | 51,631 | -0.12(-1.26%) |