Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.42 | 11.54 | 11.42 | 11.50 | 39,783 | -0.02(-0.17%) |
Jan 30, 2019 | 11.47 | 11.52 | 11.45 | 11.52 | 16,007 | +0.06(+0.52%) |
Jan 29, 2019 | 11.46 | 11.49 | 11.44 | 11.46 | 23,788 | -0.02(-0.17%) |
Jan 28, 2019 | 11.45 | 11.48 | 11.45 | 11.48 | 7,016 | +0.02(+0.17%) |
Jan 25, 2019 | 11.49 | 11.51 | 11.46 | 11.46 | 15,800 | -0.03(-0.26%) |
Jan 24, 2019 | 11.61 | 11.61 | 11.49 | 11.49 | 22,293 | -0.06(-0.52%) |
Jan 23, 2019 | 11.55 | 11.57 | 11.54 | 11.55 | 26,088 | +0.00(+0.00%) |
Jan 22, 2019 | 11.60 | 11.66 | 11.52 | 11.55 | 27,559 | -0.02(-0.17%) |
Jan 18, 2019 | 11.54 | 11.57 | 11.54 | 11.57 | 9,700 | +0.03(+0.26%) |
Jan 17, 2019 | 11.55 | 11.57 | 11.54 | 11.54 | 12,857 | +0.00(+0.00%) |
Jan 16, 2019 | 11.53 | 11.55 | 11.53 | 11.54 | 43,808 | +0.01(+0.09%) |
Jan 15, 2019 | 11.57 | 11.66 | 11.53 | 11.53 | 23,850 | -0.03(-0.26%) |
Jan 14, 2019 | 11.53 | 11.57 | 11.53 | 11.56 | 30,645 | +0.04(+0.30%) |
Jan 11, 2019 | 11.49 | 11.61 | 11.49 | 11.53 | 31,500 | +0.02(+0.13%) |
Jan 10, 2019 | 11.47 | 11.52 | 11.47 | 11.51 | 26,260 | +0.04(+0.35%) |
Jan 09, 2019 | 11.43 | 11.47 | 11.42 | 11.47 | 3,480 | +0.04(+0.35%) |
Jan 08, 2019 | 11.40 | 11.48 | 11.40 | 11.43 | 39,125 | +0.03(+0.26%) |
Jan 07, 2019 | 11.39 | 11.42 | 11.37 | 11.40 | 21,483 | +0.07(+0.62%) |
Jan 04, 2019 | 11.35 | 11.44 | 11.33 | 11.33 | 39,700 | -0.02(-0.18%) |
Jan 03, 2019 | 11.25 | 11.35 | 11.25 | 11.35 | 42,877 | +0.10(+0.89%) |
Jan 02, 2019 | 11.07 | 11.25 | 11.07 | 11.25 | 37,711 | +0.18(+1.63%) |
Dec 31, 2018 | 11.02 | 11.07 | 11.00 | 11.07 | 92,300 | +0.07(+0.64%) |
Dec 28, 2018 | 10.99 | 11.06 | 10.96 | 11.00 | 39,400 | +0.04(+0.36%) |
Dec 27, 2018 | 10.92 | 11.01 | 10.92 | 10.96 | 28,117 | +0.02(+0.18%) |
Dec 26, 2018 | 11.00 | 11.00 | 10.90 | 10.94 | 32,047 | -0.01(-0.09%) |
Dec 24, 2018 | 10.97 | 10.98 | 10.93 | 10.95 | 27,500 | +0.06(+0.55%) |
Dec 21, 2018 | 10.87 | 10.94 | 10.87 | 10.89 | 25,700 | +0.01(+0.09%) |
Dec 20, 2018 | 10.96 | 11.00 | 10.87 | 10.88 | 71,868 | -0.08(-0.73%) |
Dec 19, 2018 | 10.95 | 11.01 | 10.95 | 10.96 | 52,041 | +0.01(+0.09%) |
Dec 18, 2018 | 11.04 | 11.04 | 10.89 | 10.95 | 42,594 | -0.06(-0.54%) |
Dec 17, 2018 | 10.99 | 11.02 | 10.99 | 11.01 | 24,008 | -0.05(-0.45%) |
Dec 14, 2018 | 11.09 | 11.09 | 11.03 | 11.06 | 17,700 | +0.00(+0.00%) |
Dec 13, 2018 | 11.07 | 11.09 | 11.05 | 11.06 | 16,299 | -0.02(-0.18%) |
Dec 12, 2018 | 11.08 | 11.11 | 11.07 | 11.08 | 30,390 | -0.05(-0.45%) |
Dec 11, 2018 | 11.14 | 11.16 | 11.13 | 11.13 | 14,431 | -0.01(-0.09%) |
Dec 10, 2018 | 11.14 | 11.15 | 11.12 | 11.14 | 80,628 | +0.02(+0.18%) |
Dec 07, 2018 | 11.12 | 11.15 | 11.12 | 11.12 | 70,000 | +0.00(+0.00%) |
Dec 06, 2018 | 11.11 | 11.14 | 11.09 | 11.12 | 67,120 | +0.02(+0.18%) |
Dec 04, 2018 | 11.09 | 11.13 | 11.08 | 11.10 | 29,900 | +0.04(+0.36%) |
Dec 03, 2018 | 11.23 | 11.23 | 11.06 | 11.06 | 28,034 | +0.03(+0.27%) |
Nov 30, 2018 | 11.05 | 11.05 | 10.99 | 11.03 | 9,300 | -0.03(-0.27%) |
Nov 29, 2018 | 10.98 | 11.10 | 10.98 | 11.06 | 27,127 | +0.09(+0.82%) |
Nov 28, 2018 | 10.92 | 10.97 | 10.92 | 10.97 | 37,744 | +0.02(+0.18%) |
Nov 27, 2018 | 10.99 | 10.99 | 10.94 | 10.95 | 11,481 | -0.03(-0.27%) |
Nov 26, 2018 | 11.04 | 11.04 | 10.97 | 10.98 | 14,425 | -0.06(-0.54%) |
Nov 23, 2018 | 11.02 | 11.04 | 10.94 | 11.04 | 4,000 | +0.04(+0.36%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.01(+0.09%) | |
Nov 20, 2018 | 10.91 | 10.99 | 10.90 | 10.99 | 10,492 | +0.04(+0.32%) |
Nov 19, 2018 | 11.01 | 11.03 | 10.95 | 10.96 | 209,025 | -0.04(-0.32%) |
Nov 16, 2018 | 10.97 | 10.99 | 10.97 | 10.99 | 27,200 | +0.02(+0.18%) |
Nov 15, 2018 | 11.00 | 11.03 | 10.97 | 10.97 | 8,254 | -0.02(-0.18%) |
Nov 14, 2018 | 10.97 | 11.03 | 10.96 | 10.99 | 15,356 | +0.02(+0.18%) |
Nov 13, 2018 | 10.96 | 11.02 | 10.96 | 10.97 | 11,278 | +0.00(+0.00%) |
Nov 12, 2018 | 10.93 | 11.13 | 10.92 | 10.97 | 19,256 | +0.05(+0.46%) |
Nov 09, 2018 | 10.93 | 10.94 | 10.90 | 10.92 | 126,400 | +0.00(+0.00%) |
Nov 08, 2018 | 10.89 | 10.93 | 10.89 | 10.92 | 71,090 | -0.03(-0.27%) |
Nov 07, 2018 | 10.93 | 10.95 | 10.88 | 10.95 | 9,949 | +0.05(+0.46%) |
Nov 06, 2018 | 10.88 | 10.92 | 10.86 | 10.90 | 38,371 | -0.01(-0.09%) |
Nov 05, 2018 | 10.92 | 10.93 | 10.86 | 10.91 | 16,499 | +0.01(+0.09%) |
Nov 02, 2018 | 10.95 | 10.99 | 10.85 | 10.90 | 22,700 | -0.05(-0.46%) |