Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.85 | 10.91 | 10.83 | 10.91 | 78,085 | +0.10(+0.93%) |
Jan 30, 2019 | 10.82 | 10.83 | 10.74 | 10.81 | 110,696 | +0.07(+0.68%) |
Jan 29, 2019 | 10.75 | 10.87 | 10.73 | 10.73 | 95,272 | -0.02(-0.19%) |
Jan 28, 2019 | 10.72 | 10.79 | 10.69 | 10.75 | 99,263 | +0.01(+0.12%) |
Jan 25, 2019 | 10.72 | 10.79 | 10.65 | 10.74 | 133,581 | +0.02(+0.19%) |
Jan 24, 2019 | 10.72 | 10.73 | 10.61 | 10.72 | 110,546 | +0.05(+0.44%) |
Jan 23, 2019 | 10.58 | 10.72 | 10.56 | 10.67 | 117,602 | +0.11(+1.07%) |
Jan 22, 2019 | 10.68 | 10.69 | 10.53 | 10.56 | 120,612 | -0.12(-1.12%) |
Jan 18, 2019 | 10.74 | 10.79 | 10.68 | 10.68 | 118,438 | -0.07(-0.68%) |
Jan 17, 2019 | 10.70 | 10.75 | 10.67 | 10.75 | 81,511 | +0.03(+0.25%) |
Jan 16, 2019 | 10.75 | 10.76 | 10.67 | 10.73 | 133,123 | +0.05(+0.50%) |
Jan 15, 2019 | 10.71 | 10.71 | 10.63 | 10.67 | 111,127 | +0.00(+0.00%) |
Jan 14, 2019 | 10.71 | 10.73 | 10.67 | 10.67 | 42,732 | -0.07(-0.68%) |
Jan 11, 2019 | 10.68 | 10.75 | 10.65 | 10.75 | 97,449 | +0.04(+0.37%) |
Jan 10, 2019 | 10.72 | 10.73 | 10.66 | 10.71 | 71,358 | -0.03(-0.25%) |
Jan 09, 2019 | 10.73 | 10.84 | 10.63 | 10.73 | 240,433 | +0.00(+0.00%) |
Jan 08, 2019 | 10.78 | 10.80 | 10.61 | 10.73 | 174,877 | +0.01(+0.06%) |
Jan 07, 2019 | 10.64 | 10.75 | 10.58 | 10.73 | 107,794 | +0.18(+1.71%) |
Jan 04, 2019 | 10.35 | 10.60 | 10.35 | 10.55 | 208,992 | +0.15(+1.48%) |
Jan 03, 2019 | 10.51 | 10.51 | 10.35 | 10.39 | 92,301 | -0.03(-0.32%) |
Jan 02, 2019 | 10.09 | 10.45 | 10.09 | 10.43 | 138,051 | +0.20(+1.96%) |
Dec 31, 2018 | 10.40 | 10.44 | 10.15 | 10.23 | 360,563 | -0.17(-1.67%) |
Dec 28, 2018 | 10.29 | 10.42 | 10.29 | 10.40 | 307,191 | +0.08(+0.74%) |
Dec 27, 2018 | 10.25 | 10.35 | 10.25 | 10.32 | 220,807 | +0.05(+0.51%) |
Dec 26, 2018 | 10.04 | 10.28 | 10.02 | 10.27 | 265,562 | +0.20(+1.94%) |
Dec 24, 2018 | 10.01 | 10.16 | 9.956 | 10.07 | 180,278 | -0.15(-1.47%) |
Dec 21, 2018 | 9.963 | 10.25 | 9.858 | 10.22 | 414,625 | +0.26(+2.62%) |
Dec 20, 2018 | 9.976 | 10.24 | 9.943 | 9.963 | 440,004 | -0.18(-1.76%) |
Dec 19, 2018 | 10.04 | 10.17 | 9.998 | 10.14 | 252,989 | +0.10(+0.97%) |
Dec 18, 2018 | 10.21 | 10.21 | 9.986 | 10.04 | 332,852 | -0.04(-0.39%) |
Dec 17, 2018 | 10.37 | 10.45 | 10.06 | 10.08 | 249,633 | -0.30(-2.93%) |
Dec 14, 2018 | 10.45 | 10.54 | 10.37 | 10.39 | 182,600 | -0.06(-0.62%) |
Dec 13, 2018 | 10.60 | 10.63 | 10.43 | 10.45 | 309,038 | -0.15(-1.41%) |
Dec 12, 2018 | 10.76 | 10.81 | 10.57 | 10.60 | 269,853 | -0.18(-1.68%) |
Dec 11, 2018 | 11.05 | 11.05 | 10.75 | 10.78 | 152,400 | -0.27(-2.48%) |
Dec 10, 2018 | 11.00 | 11.07 | 11.00 | 11.06 | 116,665 | +0.01(+0.07%) |
Dec 07, 2018 | 11.15 | 11.15 | 10.98 | 11.05 | 98,548 | -0.17(-1.50%) |
Dec 06, 2018 | 11.11 | 11.22 | 10.95 | 11.22 | 148,354 | +0.15(+1.38%) |
Dec 04, 2018 | 11.09 | 11.09 | 11.03 | 11.07 | 64,927 | -0.01(-0.06%) |
Dec 03, 2018 | 11.22 | 11.22 | 11.04 | 11.07 | 79,546 | -0.04(-0.32%) |
Nov 30, 2018 | 11.15 | 11.19 | 11.04 | 11.11 | 221,618 | -0.08(-0.75%) |
Nov 29, 2018 | 11.18 | 11.27 | 11.17 | 11.19 | 89,577 | +0.01(+0.12%) |
Nov 28, 2018 | 11.14 | 11.25 | 11.14 | 11.18 | 81,022 | +0.00(+0.00%) |
Nov 27, 2018 | 11.28 | 11.35 | 11.17 | 11.18 | 83,848 | -0.12(-1.09%) |
Nov 26, 2018 | 11.56 | 11.56 | 11.29 | 11.30 | 57,415 | -0.16(-1.41%) |
Nov 23, 2018 | 11.50 | 11.50 | 11.45 | 11.46 | 15,730 | +0.03(+0.28%) |
Nov 21, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.11(-0.92%) | |
Nov 20, 2018 | 11.41 | 11.54 | 11.32 | 11.54 | 95,862 | +0.07(+0.62%) |
Nov 19, 2018 | 11.54 | 11.54 | 11.29 | 11.47 | 31,485 | -0.01(-0.11%) |
Nov 16, 2018 | 11.64 | 11.64 | 11.48 | 11.48 | 69,468 | -0.09(-0.78%) |
Nov 15, 2018 | 11.87 | 11.87 | 11.56 | 11.57 | 72,343 | -0.11(-0.91%) |
Nov 14, 2018 | 11.58 | 11.72 | 11.56 | 11.68 | 71,780 | +0.09(+0.81%) |
Nov 13, 2018 | 11.40 | 11.64 | 11.38 | 11.58 | 126,795 | +0.21(+1.86%) |
Nov 12, 2018 | 11.45 | 11.51 | 11.36 | 11.37 | 129,838 | -0.08(-0.67%) |
Nov 09, 2018 | 11.48 | 11.49 | 11.39 | 11.45 | 41,402 | -0.03(-0.28%) |
Nov 08, 2018 | 11.41 | 11.48 | 11.17 | 11.48 | 94,178 | +0.08(+0.74%) |
Nov 07, 2018 | 11.22 | 11.40 | 11.14 | 11.40 | 80,132 | +0.19(+1.73%) |
Nov 06, 2018 | 11.13 | 11.25 | 11.05 | 11.20 | 79,991 | +0.03(+0.23%) |
Nov 05, 2018 | 11.52 | 11.52 | 11.15 | 11.18 | 144,462 | -0.35(-3.02%) |
Nov 02, 2018 | 11.38 | 11.59 | 11.29 | 11.52 | 88,076 | +0.12(+1.02%) |