Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.16 | 11.27 | 11.05 | 11.18 | 3,467,435 | -0.01(-0.08%) |
Jan 30, 2019 | 11.05 | 11.26 | 11.02 | 11.19 | 2,329,008 | +0.18(+1.61%) |
Jan 29, 2019 | 10.83 | 11.04 | 10.83 | 11.01 | 2,567,731 | +0.20(+1.88%) |
Jan 28, 2019 | 10.60 | 10.93 | 10.57 | 10.81 | 2,748,949 | +0.22(+2.09%) |
Jan 25, 2019 | 10.46 | 10.59 | 10.44 | 10.58 | 2,360,086 | +0.18(+1.70%) |
Jan 24, 2019 | 10.36 | 10.43 | 10.29 | 10.41 | 1,190,552 | +0.06(+0.60%) |
Jan 23, 2019 | 10.43 | 10.50 | 10.25 | 10.35 | 1,687,370 | -0.07(-0.68%) |
Jan 22, 2019 | 10.51 | 10.53 | 10.32 | 10.42 | 1,301,889 | -0.12(-1.17%) |
Jan 18, 2019 | 10.49 | 10.56 | 10.44 | 10.54 | 1,286,569 | +0.04(+0.42%) |
Jan 17, 2019 | 10.54 | 10.62 | 10.46 | 10.50 | 1,192,833 | -0.04(-0.42%) |
Jan 16, 2019 | 10.49 | 10.59 | 10.44 | 10.54 | 758,399 | +0.08(+0.76%) |
Jan 15, 2019 | 10.31 | 10.47 | 10.25 | 10.46 | 1,573,516 | +0.20(+1.98%) |
Jan 14, 2019 | 10.30 | 10.34 | 10.21 | 10.26 | 1,222,625 | -0.06(-0.60%) |
Jan 11, 2019 | 10.36 | 10.42 | 10.25 | 10.32 | 2,192,042 | -0.04(-0.43%) |
Jan 10, 2019 | 10.28 | 10.42 | 10.25 | 10.36 | 1,494,294 | +0.02(+0.17%) |
Jan 09, 2019 | 10.36 | 10.37 | 10.21 | 10.35 | 1,995,550 | +0.04(+0.34%) |
Jan 08, 2019 | 10.02 | 10.40 | 9.975 | 10.31 | 3,340,945 | +0.40(+4.01%) |
Jan 07, 2019 | 9.674 | 10.01 | 9.648 | 9.913 | 2,466,408 | +0.26(+2.66%) |
Jan 04, 2019 | 9.595 | 9.771 | 9.555 | 9.656 | 2,806,773 | +0.16(+1.68%) |
Jan 03, 2019 | 9.391 | 9.679 | 9.391 | 9.497 | 2,446,254 | +0.11(+1.13%) |
Jan 02, 2019 | 9.471 | 9.511 | 9.351 | 9.391 | 1,863,624 | -0.20(-2.12%) |
Dec 31, 2018 | 9.718 | 9.763 | 9.427 | 9.595 | 2,008,618 | -0.10(-1.00%) |
Dec 28, 2018 | 9.816 | 9.913 | 9.617 | 9.692 | 1,714,596 | -0.04(-0.45%) |
Dec 27, 2018 | 9.674 | 9.745 | 9.418 | 9.736 | 1,818,846 | -0.08(-0.81%) |
Dec 26, 2018 | 9.453 | 9.842 | 9.356 | 9.816 | 2,421,121 | +0.46(+4.87%) |
Dec 24, 2018 | 9.595 | 9.656 | 9.360 | 9.360 | 1,800,117 | -0.29(-2.98%) |
Dec 21, 2018 | 9.717 | 9.926 | 9.595 | 9.647 | 3,983,734 | -0.02(-0.18%) |
Dec 20, 2018 | 9.926 | 9.934 | 9.582 | 9.664 | 3,339,157 | -0.30(-2.97%) |
Dec 19, 2018 | 10.27 | 10.29 | 9.926 | 9.960 | 2,166,806 | -0.29(-2.80%) |
Dec 18, 2018 | 10.27 | 10.37 | 10.20 | 10.25 | 2,086,716 | +0.03(+0.34%) |
Dec 17, 2018 | 10.94 | 10.99 | 10.14 | 10.21 | 2,856,510 | -0.71(-6.46%) |
Dec 14, 2018 | 10.77 | 10.94 | 10.77 | 10.92 | 1,151,073 | +0.07(+0.64%) |
Dec 13, 2018 | 10.82 | 11.00 | 10.82 | 10.85 | 1,390,018 | +0.02(+0.16%) |
Dec 12, 2018 | 11.17 | 11.17 | 10.78 | 10.83 | 1,407,932 | -0.25(-2.28%) |
Dec 11, 2018 | 11.16 | 11.21 | 11.08 | 11.08 | 1,381,209 | -0.04(-0.39%) |
Dec 10, 2018 | 11.20 | 11.22 | 10.93 | 11.13 | 2,618,868 | -0.03(-0.31%) |
Dec 07, 2018 | 11.14 | 11.29 | 11.10 | 11.16 | 3,696,023 | -0.03(-0.31%) |
Dec 06, 2018 | 10.65 | 11.21 | 10.56 | 11.20 | 3,136,262 | +0.52(+4.89%) |
Dec 04, 2018 | 10.99 | 10.99 | 10.67 | 10.67 | 1,847,782 | -0.30(-2.70%) |
Dec 03, 2018 | 10.99 | 11.02 | 10.83 | 10.97 | 1,131,680 | +0.01(+0.08%) |
Nov 30, 2018 | 10.68 | 11.01 | 10.68 | 10.96 | 4,635,764 | +0.35(+3.28%) |
Nov 29, 2018 | 10.68 | 10.76 | 10.58 | 10.61 | 1,498,055 | -0.10(-0.98%) |
Nov 28, 2018 | 10.48 | 10.77 | 10.46 | 10.72 | 2,052,326 | +0.23(+2.16%) |
Nov 27, 2018 | 10.47 | 10.54 | 10.40 | 10.49 | 1,608,855 | +0.01(+0.08%) |
Nov 26, 2018 | 10.44 | 10.51 | 10.38 | 10.48 | 1,370,819 | +0.10(+0.92%) |
Nov 23, 2018 | 10.45 | 10.45 | 10.30 | 10.39 | 661,448 | -0.06(-0.58%) |
Nov 21, 2018 | 10.45 | 10.45 | 10.45 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 10.47 | 10.57 | 10.43 | 10.52 | 1,838,081 | -0.01(-0.08%) |
Nov 19, 2018 | 10.54 | 10.65 | 10.49 | 10.53 | 1,866,114 | +0.00(+0.00%) |
Nov 16, 2018 | 10.37 | 10.53 | 10.37 | 10.53 | 845,904 | +0.11(+1.09%) |
Nov 15, 2018 | 10.52 | 10.52 | 10.29 | 10.41 | 1,782,396 | -0.17(-1.56%) |
Nov 14, 2018 | 10.68 | 10.74 | 10.53 | 10.58 | 1,326,759 | -0.08(-0.73%) |
Nov 13, 2018 | 10.72 | 10.75 | 10.57 | 10.66 | 1,548,205 | -0.01(-0.08%) |
Nov 12, 2018 | 10.71 | 10.83 | 10.66 | 10.67 | 1,228,460 | -0.04(-0.41%) |
Nov 09, 2018 | 10.74 | 10.84 | 10.67 | 10.71 | 797,895 | -0.03(-0.24%) |
Nov 08, 2018 | 10.60 | 10.74 | 10.56 | 10.74 | 1,287,952 | +0.10(+0.98%) |
Nov 07, 2018 | 10.61 | 10.66 | 10.53 | 10.63 | 1,383,190 | +0.05(+0.49%) |
Nov 06, 2018 | 10.61 | 10.61 | 10.49 | 10.58 | 1,337,039 | -0.02(-0.16%) |
Nov 05, 2018 | 10.39 | 10.63 | 10.36 | 10.60 | 1,382,643 | +0.26(+2.53%) |
Nov 02, 2018 | 10.52 | 10.54 | 10.22 | 10.33 | 1,119,833 | -0.17(-1.58%) |