Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.34 | 11.51 | 11.32 | 11.51 | 1,027,135 | +0.13(+1.15%) |
Jan 30, 2019 | 11.31 | 11.42 | 11.25 | 11.38 | 542,492 | +0.06(+0.55%) |
Jan 29, 2019 | 11.31 | 11.34 | 11.25 | 11.31 | 514,649 | -0.01(-0.05%) |
Jan 28, 2019 | 11.33 | 11.36 | 11.28 | 11.32 | 457,482 | -0.03(-0.25%) |
Jan 25, 2019 | 11.24 | 11.35 | 11.23 | 11.35 | 511,096 | +0.14(+1.27%) |
Jan 24, 2019 | 11.10 | 11.22 | 11.08 | 11.21 | 523,719 | +0.11(+0.97%) |
Jan 23, 2019 | 11.04 | 11.13 | 11.01 | 11.10 | 385,802 | +0.07(+0.67%) |
Jan 22, 2019 | 11.03 | 11.05 | 10.95 | 11.02 | 501,184 | -0.01(-0.10%) |
Jan 18, 2019 | 11.08 | 11.12 | 10.98 | 11.04 | 369,516 | -0.01(-0.10%) |
Jan 17, 2019 | 11.07 | 11.08 | 11.00 | 11.05 | 397,514 | -0.02(-0.15%) |
Jan 16, 2019 | 10.97 | 11.06 | 10.97 | 11.06 | 490,091 | +0.12(+1.09%) |
Jan 15, 2019 | 11.03 | 11.03 | 10.91 | 10.95 | 377,974 | -0.06(-0.52%) |
Jan 14, 2019 | 11.02 | 11.10 | 10.98 | 11.00 | 418,659 | -0.03(-0.31%) |
Jan 11, 2019 | 11.00 | 11.06 | 10.97 | 11.04 | 481,725 | +0.03(+0.26%) |
Jan 10, 2019 | 11.01 | 11.05 | 10.95 | 11.01 | 583,779 | +0.00(+0.00%) |
Jan 09, 2019 | 10.99 | 11.02 | 10.90 | 11.01 | 1,278,574 | +0.09(+0.78%) |
Jan 08, 2019 | 10.89 | 10.96 | 10.83 | 10.92 | 619,144 | +0.03(+0.31%) |
Jan 07, 2019 | 10.91 | 11.00 | 10.83 | 10.89 | 975,011 | -0.01(-0.10%) |
Jan 04, 2019 | 10.79 | 10.97 | 10.71 | 10.90 | 536,247 | +0.18(+1.64%) |
Jan 03, 2019 | 10.71 | 10.85 | 10.69 | 10.72 | 537,656 | +0.01(+0.11%) |
Jan 02, 2019 | 10.52 | 10.75 | 10.46 | 10.71 | 564,273 | +0.13(+1.18%) |
Dec 31, 2018 | 10.79 | 10.80 | 10.52 | 10.59 | 802,348 | -0.17(-1.59%) |
Dec 28, 2018 | 10.64 | 10.82 | 10.63 | 10.76 | 816,594 | +0.14(+1.29%) |
Dec 27, 2018 | 10.54 | 10.63 | 10.34 | 10.62 | 1,062,160 | +0.01(+0.10%) |
Dec 26, 2018 | 10.12 | 10.62 | 10.09 | 10.61 | 1,025,860 | +0.53(+5.23%) |
Dec 24, 2018 | 10.21 | 10.24 | 9.917 | 10.08 | 697,767 | -0.13(-1.25%) |
Dec 21, 2018 | 10.32 | 10.52 | 10.15 | 10.21 | 3,899,201 | -0.10(-0.97%) |
Dec 20, 2018 | 10.67 | 10.70 | 10.21 | 10.31 | 1,415,176 | -0.37(-3.43%) |
Dec 19, 2018 | 10.91 | 10.92 | 10.67 | 10.68 | 961,564 | -0.21(-1.89%) |
Dec 18, 2018 | 10.88 | 11.03 | 10.82 | 10.88 | 1,003,344 | +0.06(+0.56%) |
Dec 17, 2018 | 11.41 | 11.41 | 10.78 | 10.82 | 1,808,641 | -0.63(-5.47%) |
Dec 14, 2018 | 11.40 | 11.53 | 11.35 | 11.45 | 518,006 | +0.06(+0.54%) |
Dec 13, 2018 | 11.41 | 11.45 | 11.36 | 11.39 | 539,004 | -0.02(-0.19%) |
Dec 12, 2018 | 11.53 | 11.56 | 11.39 | 11.41 | 675,388 | -0.06(-0.53%) |
Dec 11, 2018 | 11.61 | 11.63 | 11.47 | 11.47 | 729,025 | -0.06(-0.53%) |
Dec 10, 2018 | 11.81 | 11.81 | 11.52 | 11.53 | 787,492 | -0.28(-2.35%) |
Dec 07, 2018 | 11.80 | 11.84 | 11.74 | 11.81 | 1,017,261 | +0.03(+0.24%) |
Dec 06, 2018 | 11.54 | 11.78 | 11.47 | 11.78 | 874,783 | +0.20(+1.72%) |
Dec 04, 2018 | 11.70 | 11.75 | 11.56 | 11.58 | 807,751 | -0.13(-1.14%) |
Dec 03, 2018 | 11.73 | 11.75 | 11.62 | 11.71 | 780,359 | +0.04(+0.33%) |
Nov 30, 2018 | 11.58 | 11.69 | 11.53 | 11.67 | 798,916 | +0.08(+0.67%) |
Nov 29, 2018 | 11.54 | 11.64 | 11.51 | 11.60 | 432,561 | +0.02(+0.14%) |
Nov 28, 2018 | 11.45 | 11.61 | 11.41 | 11.58 | 578,519 | +0.11(+0.92%) |
Nov 27, 2018 | 11.51 | 11.54 | 11.44 | 11.48 | 727,433 | -0.02(-0.19%) |
Nov 26, 2018 | 11.56 | 11.56 | 11.45 | 11.50 | 487,829 | -0.01(-0.05%) |
Nov 23, 2018 | 11.35 | 11.53 | 11.35 | 11.50 | 299,661 | +0.13(+1.12%) |
Nov 21, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.11(+0.98%) | |
Nov 20, 2018 | 11.34 | 11.39 | 11.25 | 11.26 | 483,476 | -0.11(-0.93%) |
Nov 19, 2018 | 11.41 | 11.46 | 11.34 | 11.37 | 473,284 | -0.03(-0.29%) |
Nov 16, 2018 | 11.39 | 11.41 | 11.29 | 11.40 | 779,263 | -0.02(-0.19%) |
Nov 15, 2018 | 11.45 | 11.47 | 11.33 | 11.43 | 565,919 | -0.08(-0.72%) |
Nov 14, 2018 | 11.51 | 11.55 | 11.43 | 11.51 | 617,332 | +0.02(+0.19%) |
Nov 13, 2018 | 11.48 | 11.55 | 11.41 | 11.49 | 567,454 | +0.04(+0.34%) |
Nov 12, 2018 | 11.55 | 11.60 | 11.40 | 11.45 | 520,206 | -0.09(-0.77%) |
Nov 09, 2018 | 11.53 | 11.55 | 11.41 | 11.54 | 651,249 | +0.01(+0.10%) |
Nov 08, 2018 | 11.54 | 11.54 | 11.42 | 11.53 | 720,659 | +0.01(+0.05%) |
Nov 07, 2018 | 11.41 | 11.53 | 11.24 | 11.52 | 1,115,412 | +0.14(+1.27%) |
Nov 06, 2018 | 11.50 | 11.52 | 11.37 | 11.38 | 1,008,947 | -0.09(-0.77%) |
Nov 05, 2018 | 11.39 | 11.60 | 11.34 | 11.46 | 1,753,095 | +0.13(+1.17%) |
Nov 02, 2018 | 11.09 | 11.35 | 10.93 | 11.33 | 1,954,288 | +0.66(+6.18%) |