Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.86 | 10.94 | 10.85 | 10.92 | 483,182 | +0.04(+0.35%) |
Jan 30, 2019 | 10.83 | 10.90 | 10.75 | 10.88 | 718,498 | +0.06(+0.52%) |
Jan 29, 2019 | 10.90 | 10.92 | 10.83 | 10.83 | 504,389 | -0.07(-0.61%) |
Jan 28, 2019 | 10.91 | 10.93 | 10.86 | 10.89 | 572,297 | -0.13(-1.20%) |
Jan 25, 2019 | 10.99 | 11.05 | 10.95 | 11.03 | 470,122 | +0.12(+1.13%) |
Jan 24, 2019 | 11.00 | 11.03 | 10.90 | 10.90 | 1,450,535 | -0.13(-1.20%) |
Jan 23, 2019 | 10.94 | 11.07 | 10.90 | 11.03 | 1,282,640 | +0.57(+5.43%) |
Jan 22, 2019 | 10.52 | 10.62 | 10.42 | 10.47 | 1,512,746 | -0.09(-0.81%) |
Jan 18, 2019 | 10.56 | 10.58 | 10.50 | 10.55 | 402,026 | +0.04(+0.36%) |
Jan 17, 2019 | 10.49 | 10.55 | 10.44 | 10.51 | 530,964 | -0.09(-0.89%) |
Jan 16, 2019 | 10.60 | 10.69 | 10.58 | 10.61 | 452,301 | +0.08(+0.72%) |
Jan 15, 2019 | 10.43 | 10.56 | 10.43 | 10.53 | 758,146 | +0.36(+3.54%) |
Jan 14, 2019 | 10.15 | 10.24 | 10.13 | 10.17 | 917,193 | -0.12(-1.20%) |
Jan 11, 2019 | 10.31 | 10.36 | 10.30 | 10.30 | 566,722 | -0.09(-0.91%) |
Jan 10, 2019 | 10.36 | 10.40 | 10.32 | 10.39 | 523,066 | -0.09(-0.81%) |
Jan 09, 2019 | 10.41 | 10.53 | 10.39 | 10.48 | 1,613,550 | +0.27(+2.60%) |
Jan 08, 2019 | 10.17 | 10.23 | 10.13 | 10.21 | 1,230,011 | +0.00(+0.00%) |
Jan 07, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 757,298 | -0.05(-0.46%) |
Jan 04, 2019 | 10.10 | 10.29 | 10.08 | 10.26 | 603,673 | +0.43(+4.34%) |
Jan 03, 2019 | 9.851 | 9.894 | 9.822 | 9.832 | 661,554 | -0.09(-0.95%) |
Jan 02, 2019 | 9.860 | 9.927 | 9.846 | 9.927 | 387,792 | -0.17(-1.69%) |
Dec 31, 2018 | 10.16 | 10.19 | 10.10 | 10.10 | 1,060,071 | +0.08(+0.76%) |
Dec 28, 2018 | 10.00 | 10.03 | 9.917 | 10.02 | 1,071,895 | +0.05(+0.48%) |
Dec 27, 2018 | 9.889 | 9.993 | 9.841 | 9.974 | 883,361 | -0.16(-1.59%) |
Dec 26, 2018 | 9.908 | 10.14 | 9.832 | 10.13 | 745,852 | +0.25(+2.49%) |
Dec 24, 2018 | 9.927 | 10.00 | 9.879 | 9.889 | 379,117 | -0.19(-1.88%) |
Dec 21, 2018 | 10.19 | 10.27 | 10.05 | 10.08 | 949,112 | -0.41(-3.88%) |
Dec 20, 2018 | 10.31 | 10.55 | 10.29 | 10.49 | 2,236,648 | +0.18(+1.75%) |
Dec 19, 2018 | 10.44 | 10.54 | 10.30 | 10.31 | 744,417 | -0.09(-0.82%) |
Dec 18, 2018 | 10.39 | 10.40 | 10.34 | 10.39 | 679,538 | -0.08(-0.72%) |
Dec 17, 2018 | 10.54 | 10.54 | 10.45 | 10.47 | 539,753 | -0.05(-0.45%) |
Dec 14, 2018 | 10.56 | 10.58 | 10.49 | 10.51 | 5,724,766 | -0.20(-1.86%) |
Dec 13, 2018 | 10.75 | 10.77 | 10.69 | 10.71 | 549,045 | -0.01(-0.09%) |
Dec 12, 2018 | 10.82 | 10.85 | 10.72 | 10.72 | 921,183 | +0.07(+0.62%) |
Dec 11, 2018 | 10.67 | 10.71 | 10.60 | 10.66 | 1,310,470 | +0.19(+1.81%) |
Dec 10, 2018 | 10.46 | 10.49 | 10.31 | 10.47 | 449,384 | -0.13(-1.25%) |
Dec 07, 2018 | 10.74 | 10.78 | 10.58 | 10.60 | 684,543 | -0.20(-1.84%) |
Dec 06, 2018 | 10.71 | 10.80 | 10.64 | 10.80 | 1,827,709 | -0.25(-2.23%) |
Dec 04, 2018 | 11.17 | 11.22 | 11.03 | 11.04 | 366,448 | -0.06(-0.51%) |
Dec 03, 2018 | 11.06 | 11.13 | 11.01 | 11.10 | 416,030 | -0.02(-0.17%) |
Nov 30, 2018 | 11.02 | 11.13 | 10.95 | 11.12 | 1,219,594 | +0.18(+1.64%) |
Nov 29, 2018 | 10.94 | 10.99 | 10.90 | 10.94 | 485,768 | -0.09(-0.77%) |
Nov 28, 2018 | 10.88 | 11.03 | 10.84 | 11.03 | 424,281 | +0.16(+1.48%) |
Nov 27, 2018 | 10.72 | 10.87 | 10.68 | 10.86 | 356,536 | +0.07(+0.61%) |
Nov 26, 2018 | 10.67 | 10.80 | 10.67 | 10.80 | 220,640 | +0.28(+2.70%) |
Nov 23, 2018 | 10.52 | 10.58 | 10.47 | 10.51 | 85,831 | -0.03(-0.27%) |
Nov 21, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.06(+0.54%) | |
Nov 20, 2018 | 10.53 | 10.60 | 10.47 | 10.49 | 218,745 | -0.16(-1.51%) |
Nov 19, 2018 | 10.67 | 10.79 | 10.60 | 10.65 | 451,580 | -0.08(-0.71%) |
Nov 16, 2018 | 10.65 | 10.80 | 10.64 | 10.72 | 300,464 | +0.04(+0.35%) |
Nov 15, 2018 | 10.46 | 10.71 | 10.45 | 10.68 | 489,175 | +0.28(+2.73%) |
Nov 14, 2018 | 10.38 | 10.45 | 10.33 | 10.40 | 381,991 | +0.08(+0.73%) |
Nov 13, 2018 | 10.32 | 10.44 | 10.25 | 10.32 | 349,569 | +0.26(+2.54%) |
Nov 12, 2018 | 10.15 | 10.15 | 10.07 | 10.07 | 216,172 | -0.07(-0.65%) |
Nov 09, 2018 | 10.21 | 10.21 | 10.09 | 10.13 | 316,511 | -0.28(-2.73%) |
Nov 08, 2018 | 10.42 | 10.53 | 10.40 | 10.42 | 300,047 | -0.01(-0.09%) |
Nov 07, 2018 | 10.40 | 10.43 | 10.35 | 10.43 | 297,725 | +0.04(+0.36%) |
Nov 06, 2018 | 10.31 | 10.43 | 10.31 | 10.39 | 202,165 | +0.11(+1.11%) |
Nov 05, 2018 | 10.22 | 10.31 | 10.22 | 10.28 | 298,025 | +0.01(+0.09%) |
Nov 02, 2018 | 10.31 | 10.36 | 10.17 | 10.27 | 632,706 | +0.10(+1.03%) |