Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.722 | 10.50 | 9.722 | 10.39 | 756,884 | -0.32(-3.02%) |
Jan 30, 2019 | 10.75 | 10.75 | 10.64 | 10.71 | 236,694 | +0.02(+0.23%) |
Jan 29, 2019 | 10.68 | 10.84 | 10.68 | 10.68 | 219,549 | +0.01(+0.08%) |
Jan 28, 2019 | 10.55 | 10.75 | 10.53 | 10.68 | 274,142 | +0.03(+0.30%) |
Jan 25, 2019 | 10.66 | 10.78 | 10.60 | 10.64 | 237,875 | +0.00(+0.00%) |
Jan 24, 2019 | 10.57 | 10.69 | 10.53 | 10.64 | 235,325 | +0.02(+0.15%) |
Jan 23, 2019 | 10.60 | 10.69 | 10.59 | 10.63 | 274,606 | +0.03(+0.31%) |
Jan 22, 2019 | 10.71 | 10.79 | 10.60 | 10.60 | 314,055 | -0.18(-1.65%) |
Jan 18, 2019 | 10.70 | 10.85 | 10.69 | 10.77 | 444,347 | +0.06(+0.60%) |
Jan 17, 2019 | 10.67 | 10.72 | 10.67 | 10.71 | 356,753 | +0.01(+0.08%) |
Jan 16, 2019 | 10.70 | 10.80 | 10.68 | 10.70 | 411,992 | +0.06(+0.53%) |
Jan 15, 2019 | 10.61 | 10.68 | 10.54 | 10.64 | 242,348 | +0.00(+0.00%) |
Jan 14, 2019 | 10.58 | 10.76 | 10.58 | 10.64 | 345,275 | -0.02(-0.15%) |
Jan 11, 2019 | 10.51 | 10.82 | 10.50 | 10.66 | 442,121 | +0.09(+0.84%) |
Jan 10, 2019 | 10.51 | 10.58 | 10.46 | 10.57 | 579,291 | +0.05(+0.46%) |
Jan 09, 2019 | 10.79 | 10.84 | 10.49 | 10.52 | 490,897 | -0.34(-3.13%) |
Jan 08, 2019 | 10.84 | 10.87 | 10.73 | 10.86 | 351,998 | +0.04(+0.37%) |
Jan 07, 2019 | 10.69 | 10.89 | 10.61 | 10.82 | 403,418 | +0.09(+0.83%) |
Jan 04, 2019 | 10.45 | 10.77 | 10.39 | 10.73 | 546,346 | +0.40(+3.92%) |
Jan 03, 2019 | 10.30 | 10.47 | 10.22 | 10.33 | 349,894 | -0.01(-0.08%) |
Jan 02, 2019 | 10.28 | 10.39 | 10.16 | 10.34 | 618,175 | -0.03(-0.31%) |
Dec 31, 2018 | 10.38 | 10.41 | 10.28 | 10.37 | 357,925 | +0.03(+0.31%) |
Dec 28, 2018 | 10.06 | 10.47 | 10.06 | 10.34 | 494,048 | +0.29(+2.90%) |
Dec 27, 2018 | 9.900 | 10.05 | 9.714 | 10.05 | 557,813 | +0.01(+0.08%) |
Dec 26, 2018 | 9.722 | 10.06 | 9.107 | 10.04 | 668,570 | +0.36(+3.68%) |
Dec 24, 2018 | 9.811 | 9.916 | 9.682 | 9.682 | 371,401 | -0.15(-1.48%) |
Dec 21, 2018 | 9.973 | 10.05 | 9.795 | 9.827 | 1,516,393 | -0.11(-1.14%) |
Dec 20, 2018 | 9.779 | 10.05 | 9.706 | 9.940 | 887,363 | +0.16(+1.65%) |
Dec 19, 2018 | 10.22 | 10.26 | 9.771 | 9.779 | 446,547 | -0.43(-4.20%) |
Dec 18, 2018 | 10.35 | 10.56 | 10.15 | 10.21 | 686,113 | -0.15(-1.41%) |
Dec 17, 2018 | 10.06 | 10.40 | 10.06 | 10.35 | 836,344 | +0.25(+2.48%) |
Dec 14, 2018 | 10.30 | 10.52 | 10.08 | 10.10 | 629,924 | -0.32(-3.10%) |
Dec 13, 2018 | 10.39 | 10.48 | 10.38 | 10.43 | 763,203 | +0.02(+0.16%) |
Dec 12, 2018 | 10.01 | 10.43 | 9.957 | 10.41 | 684,712 | +0.51(+5.15%) |
Dec 11, 2018 | 10.01 | 10.12 | 9.827 | 9.900 | 606,007 | +0.00(+0.00%) |
Dec 10, 2018 | 10.05 | 10.05 | 9.860 | 9.900 | 827,840 | -0.14(-1.37%) |
Dec 07, 2018 | 10.12 | 10.22 | 9.957 | 10.04 | 430,128 | -0.07(-0.72%) |
Dec 06, 2018 | 10.08 | 10.21 | 9.916 | 10.11 | 530,834 | -0.10(-0.95%) |
Dec 04, 2018 | 10.69 | 10.69 | 10.20 | 10.21 | 457,576 | -0.52(-4.83%) |
Dec 03, 2018 | 10.72 | 10.76 | 10.51 | 10.72 | 341,846 | +0.02(+0.15%) |
Nov 30, 2018 | 10.73 | 10.81 | 10.67 | 10.71 | 461,408 | -0.02(-0.23%) |
Nov 29, 2018 | 10.69 | 10.78 | 10.62 | 10.73 | 352,919 | -0.02(-0.15%) |
Nov 28, 2018 | 10.49 | 10.76 | 10.41 | 10.75 | 337,551 | +0.27(+2.55%) |
Nov 27, 2018 | 10.48 | 10.59 | 10.43 | 10.48 | 283,792 | -0.07(-0.69%) |
Nov 26, 2018 | 10.64 | 10.76 | 10.51 | 10.56 | 361,425 | +0.02(+0.15%) |
Nov 23, 2018 | 10.42 | 10.67 | 10.42 | 10.54 | 247,101 | +0.07(+0.69%) |
Nov 21, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.02(+0.23%) | |
Nov 20, 2018 | 10.40 | 10.53 | 10.36 | 10.44 | 327,245 | +0.01(+0.08%) |
Nov 19, 2018 | 10.56 | 10.66 | 10.33 | 10.43 | 234,068 | -0.14(-1.30%) |
Nov 16, 2018 | 10.51 | 10.62 | 10.47 | 10.57 | 309,404 | -0.02(-0.23%) |
Nov 15, 2018 | 10.34 | 10.60 | 10.34 | 10.60 | 578,111 | +0.23(+2.18%) |
Nov 14, 2018 | 10.63 | 10.65 | 10.27 | 10.37 | 474,126 | -0.19(-1.83%) |
Nov 13, 2018 | 10.57 | 10.77 | 10.56 | 10.56 | 415,518 | +0.03(+0.31%) |
Nov 12, 2018 | 10.60 | 10.70 | 10.44 | 10.53 | 289,952 | -0.05(-0.46%) |
Nov 09, 2018 | 10.72 | 10.84 | 10.50 | 10.58 | 363,392 | -0.19(-1.79%) |
Nov 08, 2018 | 10.66 | 10.78 | 10.66 | 10.77 | 306,154 | +0.10(+0.90%) |
Nov 07, 2018 | 10.62 | 10.68 | 10.46 | 10.68 | 381,682 | +0.04(+0.38%) |
Nov 06, 2018 | 10.39 | 10.67 | 10.37 | 10.64 | 307,679 | +0.23(+2.17%) |
Nov 05, 2018 | 10.39 | 10.51 | 10.33 | 10.41 | 297,810 | +0.02(+0.23%) |
Nov 02, 2018 | 10.17 | 10.41 | 10.17 | 10.39 | 423,957 | +0.25(+2.46%) |