Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.16 | 11.20 | 10.99 | 11.14 | 777,565 | -0.05(-0.44%) |
Jan 30, 2019 | 11.51 | 11.60 | 11.07 | 11.19 | 677,498 | +0.12(+1.11%) |
Jan 29, 2019 | 11.02 | 11.12 | 10.99 | 11.07 | 423,044 | +0.07(+0.67%) |
Jan 28, 2019 | 10.87 | 10.99 | 10.80 | 10.99 | 456,881 | +0.07(+0.60%) |
Jan 25, 2019 | 10.87 | 10.98 | 10.75 | 10.93 | 346,484 | +0.15(+1.37%) |
Jan 24, 2019 | 10.77 | 10.88 | 10.65 | 10.78 | 277,910 | -0.07(-0.60%) |
Jan 23, 2019 | 10.84 | 10.90 | 10.74 | 10.84 | 319,204 | +0.01(+0.08%) |
Jan 22, 2019 | 10.84 | 10.93 | 10.76 | 10.84 | 618,515 | -0.04(-0.38%) |
Jan 18, 2019 | 10.88 | 10.97 | 10.83 | 10.88 | 589,073 | +0.02(+0.23%) |
Jan 17, 2019 | 10.82 | 10.89 | 10.73 | 10.85 | 642,966 | +0.00(+0.00%) |
Jan 16, 2019 | 10.70 | 10.85 | 10.59 | 10.85 | 479,991 | +0.25(+2.32%) |
Jan 15, 2019 | 10.52 | 10.62 | 10.40 | 10.61 | 357,438 | +0.07(+0.70%) |
Jan 14, 2019 | 10.47 | 10.64 | 10.42 | 10.53 | 482,804 | -0.01(-0.08%) |
Jan 11, 2019 | 10.44 | 10.56 | 10.43 | 10.54 | 495,676 | +0.02(+0.16%) |
Jan 10, 2019 | 10.48 | 10.55 | 10.40 | 10.53 | 363,696 | +0.02(+0.23%) |
Jan 09, 2019 | 10.50 | 10.62 | 10.44 | 10.50 | 367,554 | -0.02(-0.16%) |
Jan 08, 2019 | 10.54 | 10.62 | 10.40 | 10.52 | 743,482 | +0.04(+0.39%) |
Jan 07, 2019 | 10.39 | 10.53 | 10.26 | 10.48 | 543,136 | +0.03(+0.31%) |
Jan 04, 2019 | 10.16 | 10.46 | 10.03 | 10.44 | 1,111,608 | +0.47(+4.68%) |
Jan 03, 2019 | 9.985 | 10.12 | 9.862 | 9.976 | 492,931 | -0.01(-0.08%) |
Jan 02, 2019 | 9.747 | 10.04 | 9.747 | 9.985 | 565,576 | +0.09(+0.91%) |
Dec 31, 2018 | 9.829 | 9.895 | 9.657 | 9.895 | 586,142 | +0.13(+1.34%) |
Dec 28, 2018 | 9.665 | 9.845 | 9.600 | 9.763 | 591,514 | +0.12(+1.27%) |
Dec 27, 2018 | 9.534 | 9.682 | 9.321 | 9.641 | 832,308 | -0.11(-1.18%) |
Dec 26, 2018 | 9.346 | 9.772 | 9.280 | 9.755 | 860,768 | +0.39(+4.20%) |
Dec 24, 2018 | 9.444 | 9.567 | 9.362 | 9.362 | 439,759 | -0.16(-1.72%) |
Dec 21, 2018 | 9.632 | 9.780 | 9.510 | 9.526 | 3,156,821 | -0.04(-0.43%) |
Dec 20, 2018 | 9.501 | 9.731 | 9.501 | 9.567 | 1,241,593 | +0.02(+0.17%) |
Dec 19, 2018 | 9.903 | 10.11 | 9.534 | 9.551 | 938,398 | -0.37(-3.72%) |
Dec 18, 2018 | 10.10 | 10.21 | 9.906 | 9.919 | 609,506 | -0.09(-0.90%) |
Dec 17, 2018 | 10.07 | 10.29 | 9.993 | 10.01 | 1,448,123 | -0.11(-1.05%) |
Dec 14, 2018 | 10.21 | 10.42 | 10.09 | 10.12 | 483,589 | -0.20(-1.91%) |
Dec 13, 2018 | 10.59 | 10.61 | 10.28 | 10.31 | 536,728 | -0.31(-2.93%) |
Dec 12, 2018 | 10.72 | 10.89 | 10.61 | 10.62 | 1,097,708 | +0.05(+0.46%) |
Dec 11, 2018 | 10.61 | 10.77 | 10.51 | 10.57 | 689,401 | +0.09(+0.86%) |
Dec 10, 2018 | 10.57 | 10.58 | 10.30 | 10.48 | 1,071,395 | -0.11(-1.08%) |
Dec 07, 2018 | 10.59 | 10.74 | 10.46 | 10.60 | 687,475 | +0.02(+0.15%) |
Dec 06, 2018 | 10.49 | 10.59 | 10.28 | 10.58 | 930,916 | -0.07(-0.69%) |
Dec 04, 2018 | 11.33 | 11.36 | 10.60 | 10.66 | 789,785 | -0.75(-6.54%) |
Dec 03, 2018 | 11.55 | 11.55 | 11.22 | 11.40 | 620,221 | -0.02(-0.14%) |
Nov 30, 2018 | 11.21 | 11.47 | 11.21 | 11.42 | 1,098,789 | +0.17(+1.53%) |
Nov 29, 2018 | 11.34 | 11.43 | 11.22 | 11.25 | 629,232 | -0.20(-1.72%) |
Nov 28, 2018 | 11.21 | 11.48 | 11.07 | 11.44 | 617,390 | +0.25(+2.27%) |
Nov 27, 2018 | 11.30 | 11.36 | 11.15 | 11.19 | 435,115 | -0.13(-1.16%) |
Nov 26, 2018 | 11.38 | 11.52 | 11.30 | 11.32 | 444,734 | +0.07(+0.66%) |
Nov 23, 2018 | 11.16 | 11.40 | 11.16 | 11.25 | 190,090 | +0.00(+0.00%) |
Nov 21, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.02(+0.22%) | |
Nov 20, 2018 | 11.34 | 11.48 | 11.21 | 11.22 | 655,537 | -0.22(-1.93%) |
Nov 19, 2018 | 11.45 | 11.68 | 11.35 | 11.44 | 639,267 | -0.01(-0.07%) |
Nov 16, 2018 | 11.26 | 11.52 | 11.26 | 11.45 | 2,019,940 | +0.01(+0.07%) |
Nov 15, 2018 | 11.13 | 11.46 | 11.07 | 11.44 | 844,414 | +0.21(+1.90%) |
Nov 14, 2018 | 11.56 | 11.63 | 11.10 | 11.23 | 892,117 | -0.25(-2.14%) |
Nov 13, 2018 | 11.43 | 11.65 | 11.34 | 11.48 | 994,175 | +0.07(+0.65%) |
Nov 12, 2018 | 11.35 | 11.55 | 11.26 | 11.40 | 699,170 | +0.03(+0.29%) |
Nov 09, 2018 | 11.43 | 11.52 | 11.28 | 11.37 | 876,467 | -0.09(-0.79%) |
Nov 08, 2018 | 11.39 | 11.51 | 11.31 | 11.46 | 807,722 | +0.22(+1.97%) |
Nov 07, 2018 | 11.12 | 11.25 | 10.93 | 11.24 | 704,933 | +0.14(+1.25%) |
Nov 06, 2018 | 10.94 | 11.20 | 10.85 | 11.10 | 1,041,497 | +0.16(+1.50%) |
Nov 05, 2018 | 10.99 | 11.08 | 10.77 | 10.93 | 1,092,784 | -0.08(-0.74%) |
Nov 02, 2018 | 10.87 | 11.05 | 10.85 | 11.02 | 825,679 | +0.20(+1.89%) |