Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.58 | 11.08 | 10.56 | 10.97 | 33,788,260 | +0.35(+3.28%) |
Jan 30, 2019 | 10.00 | 10.69 | 9.986 | 10.62 | 40,134,168 | +0.77(+7.85%) |
Jan 29, 2019 | 9.826 | 9.976 | 9.666 | 9.845 | 40,571,408 | +0.16(+1.65%) |
Jan 28, 2019 | 10.38 | 10.41 | 9.609 | 9.684 | 58,146,960 | -0.90(-8.54%) |
Jan 25, 2019 | 10.33 | 10.81 | 10.33 | 10.59 | 38,357,444 | +0.51(+5.05%) |
Jan 24, 2019 | 10.81 | 11.19 | 9.986 | 10.08 | 70,427,112 | -1.52(-13.08%) |
Jan 23, 2019 | 11.68 | 11.82 | 11.47 | 11.60 | 27,300,740 | -0.07(-0.57%) |
Jan 22, 2019 | 11.56 | 11.69 | 11.41 | 11.66 | 28,272,974 | -0.17(-1.43%) |
Jan 18, 2019 | 11.61 | 11.91 | 11.57 | 11.83 | 33,295,172 | +0.41(+3.55%) |
Jan 17, 2019 | 11.21 | 11.51 | 11.17 | 11.43 | 24,534,144 | +0.23(+2.02%) |
Jan 16, 2019 | 11.03 | 11.28 | 10.96 | 11.20 | 23,702,898 | +0.30(+2.77%) |
Jan 15, 2019 | 11.16 | 11.28 | 10.78 | 10.90 | 27,639,144 | +0.02(+0.17%) |
Jan 14, 2019 | 10.75 | 10.96 | 10.74 | 10.88 | 17,073,710 | +0.00(+0.00%) |
Jan 11, 2019 | 10.80 | 11.01 | 10.66 | 10.88 | 22,956,014 | +0.08(+0.78%) |
Jan 10, 2019 | 10.63 | 10.82 | 10.54 | 10.80 | 20,760,440 | +0.00(+0.00%) |
Jan 09, 2019 | 10.64 | 10.88 | 10.49 | 10.80 | 21,974,136 | +0.29(+2.77%) |
Jan 08, 2019 | 10.46 | 10.57 | 10.30 | 10.51 | 24,305,978 | +0.19(+1.82%) |
Jan 07, 2019 | 10.28 | 10.52 | 10.14 | 10.32 | 17,923,766 | +0.17(+1.66%) |
Jan 04, 2019 | 9.830 | 10.25 | 9.690 | 10.15 | 27,289,350 | +0.70(+7.45%) |
Jan 03, 2019 | 9.633 | 9.746 | 9.230 | 9.446 | 23,896,740 | -0.27(-2.80%) |
Jan 02, 2019 | 9.389 | 9.849 | 9.314 | 9.718 | 19,115,936 | +0.05(+0.48%) |
Dec 31, 2018 | 9.821 | 9.858 | 9.418 | 9.671 | 17,922,042 | -0.15(-1.53%) |
Dec 28, 2018 | 10.07 | 10.21 | 9.727 | 9.821 | 21,498,348 | -0.19(-1.87%) |
Dec 27, 2018 | 9.511 | 10.03 | 9.399 | 10.01 | 21,482,446 | +0.25(+2.60%) |
Dec 26, 2018 | 9.286 | 9.755 | 9.005 | 9.755 | 20,845,062 | +0.58(+6.34%) |
Dec 24, 2018 | 9.314 | 9.455 | 9.117 | 9.174 | 10,366,981 | -0.25(-2.69%) |
Dec 21, 2018 | 9.718 | 9.830 | 9.371 | 9.427 | 32,542,830 | -0.18(-1.86%) |
Dec 20, 2018 | 9.671 | 9.858 | 9.380 | 9.605 | 25,015,004 | +0.06(+0.59%) |
Dec 19, 2018 | 9.971 | 10.36 | 9.408 | 9.549 | 28,205,188 | -0.39(-3.96%) |
Dec 18, 2018 | 9.980 | 10.45 | 9.793 | 9.943 | 31,343,802 | +0.01(+0.09%) |
Dec 17, 2018 | 9.924 | 10.28 | 9.765 | 9.933 | 17,498,498 | +0.02(+0.19%) |
Dec 14, 2018 | 9.980 | 10.22 | 9.746 | 9.915 | 28,761,194 | -0.33(-3.20%) |
Dec 13, 2018 | 10.53 | 10.60 | 10.12 | 10.24 | 18,162,078 | -0.14(-1.36%) |
Dec 12, 2018 | 10.28 | 10.67 | 10.27 | 10.38 | 16,325,437 | +0.29(+2.88%) |
Dec 11, 2018 | 10.33 | 10.45 | 9.952 | 10.09 | 20,042,960 | +0.07(+0.66%) |
Dec 10, 2018 | 10.19 | 10.25 | 9.802 | 10.03 | 19,102,106 | -0.22(-2.11%) |
Dec 07, 2018 | 10.55 | 10.78 | 10.22 | 10.24 | 22,669,236 | -0.22(-2.06%) |
Dec 06, 2018 | 10.36 | 10.47 | 10.06 | 10.46 | 26,841,030 | -0.33(-3.04%) |
Dec 04, 2018 | 11.44 | 11.55 | 10.70 | 10.79 | 23,883,192 | -0.55(-4.88%) |
Dec 03, 2018 | 11.68 | 11.88 | 11.30 | 11.34 | 28,956,616 | +0.14(+1.26%) |
Nov 30, 2018 | 10.98 | 11.25 | 10.86 | 11.20 | 18,279,076 | +0.11(+1.02%) |
Nov 29, 2018 | 11.16 | 11.25 | 10.90 | 11.09 | 19,852,588 | -0.14(-1.25%) |
Nov 28, 2018 | 10.63 | 11.25 | 10.30 | 11.23 | 31,009,460 | +0.68(+6.49%) |
Nov 27, 2018 | 10.21 | 10.57 | 10.19 | 10.54 | 22,245,206 | +0.14(+1.35%) |
Nov 26, 2018 | 10.08 | 10.52 | 10.05 | 10.40 | 11,286,002 | +0.30(+2.97%) |
Nov 23, 2018 | 10.39 | 10.41 | 10.09 | 10.10 | 8,401,537 | -0.60(-5.61%) |
Nov 21, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.50(+4.87%) | |
Nov 20, 2018 | 10.57 | 10.57 | 10.10 | 10.21 | 22,803,676 | -0.59(-5.47%) |
Nov 19, 2018 | 11.17 | 11.27 | 10.77 | 10.80 | 17,984,810 | -0.42(-3.76%) |
Nov 16, 2018 | 11.23 | 11.36 | 11.03 | 11.22 | 17,037,934 | +0.00(+0.00%) |
Nov 15, 2018 | 10.84 | 11.42 | 10.80 | 11.22 | 25,252,044 | +0.39(+3.64%) |
Nov 14, 2018 | 10.60 | 10.93 | 10.53 | 10.82 | 17,208,734 | +0.27(+2.58%) |
Nov 13, 2018 | 10.47 | 10.79 | 10.37 | 10.55 | 18,352,290 | +0.08(+0.81%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.38 | 10.47 | 15,489,014 | -0.18(-1.67%) |
Nov 09, 2018 | 10.84 | 10.89 | 10.49 | 10.65 | 22,861,664 | -0.54(-4.86%) |
Nov 08, 2018 | 11.45 | 11.51 | 11.13 | 11.19 | 15,233,660 | -0.38(-3.24%) |
Nov 07, 2018 | 11.42 | 11.58 | 11.29 | 11.57 | 15,197,018 | +0.12(+1.07%) |
Nov 06, 2018 | 11.47 | 11.62 | 11.38 | 11.44 | 12,236,176 | -0.02(-0.16%) |
Nov 05, 2018 | 11.44 | 11.57 | 11.31 | 11.46 | 10,391,065 | -0.02(-0.16%) |
Nov 02, 2018 | 11.71 | 11.90 | 11.26 | 11.48 | 20,790,358 | -0.04(-0.33%) |