Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.64 | 11.69 | 11.47 | 11.69 | 417,143 | +0.09(+0.78%) |
Jan 30, 2019 | 11.60 | 11.62 | 11.54 | 11.60 | 145,848 | +0.03(+0.26%) |
Jan 29, 2019 | 11.56 | 11.61 | 11.50 | 11.57 | 179,728 | -0.02(-0.17%) |
Jan 28, 2019 | 11.58 | 11.61 | 11.56 | 11.59 | 172,984 | -0.01(-0.09%) |
Jan 25, 2019 | 11.65 | 11.68 | 11.59 | 11.60 | 229,400 | -0.09(-0.77%) |
Jan 24, 2019 | 11.59 | 11.70 | 11.54 | 11.69 | 666,468 | +0.13(+1.12%) |
Jan 23, 2019 | 11.44 | 11.57 | 11.44 | 11.56 | 487,716 | +0.14(+1.23%) |
Jan 22, 2019 | 11.43 | 11.51 | 11.41 | 11.42 | 168,122 | -0.01(-0.09%) |
Jan 18, 2019 | 11.51 | 11.51 | 11.42 | 11.43 | 193,200 | -0.04(-0.35%) |
Jan 17, 2019 | 11.48 | 11.51 | 11.47 | 11.47 | 97,155 | -0.03(-0.26%) |
Jan 16, 2019 | 11.52 | 11.53 | 11.47 | 11.50 | 167,887 | -0.04(-0.35%) |
Jan 15, 2019 | 11.60 | 11.60 | 11.52 | 11.54 | 160,925 | -0.04(-0.35%) |
Jan 14, 2019 | 11.57 | 11.63 | 11.53 | 11.58 | 161,584 | -0.03(-0.26%) |
Jan 11, 2019 | 11.53 | 11.62 | 11.53 | 11.61 | 317,000 | +0.05(+0.43%) |
Jan 10, 2019 | 11.54 | 11.60 | 11.49 | 11.56 | 167,872 | +0.02(+0.17%) |
Jan 09, 2019 | 11.50 | 11.56 | 11.46 | 11.54 | 130,424 | +0.03(+0.26%) |
Jan 08, 2019 | 11.43 | 11.51 | 11.43 | 11.51 | 151,662 | +0.09(+0.79%) |
Jan 07, 2019 | 11.40 | 11.49 | 11.40 | 11.42 | 202,296 | +0.02(+0.18%) |
Jan 04, 2019 | 11.41 | 11.45 | 11.36 | 11.40 | 128,300 | +0.00(+0.00%) |
Jan 03, 2019 | 11.38 | 11.46 | 11.38 | 11.40 | 93,174 | +0.02(+0.18%) |
Jan 02, 2019 | 11.25 | 11.42 | 11.22 | 11.38 | 190,389 | +0.09(+0.80%) |
Dec 31, 2018 | 11.18 | 11.29 | 11.09 | 11.29 | 735,100 | +0.12(+1.07%) |
Dec 28, 2018 | 11.18 | 11.28 | 11.14 | 11.17 | 683,000 | -0.04(-0.36%) |
Dec 27, 2018 | 11.15 | 11.25 | 11.12 | 11.21 | 550,427 | +0.00(+0.00%) |
Dec 26, 2018 | 11.14 | 11.21 | 11.12 | 11.21 | 414,254 | +0.02(+0.18%) |
Dec 24, 2018 | 11.15 | 11.19 | 11.12 | 11.19 | 254,300 | +0.03(+0.27%) |
Dec 21, 2018 | 11.08 | 11.19 | 11.08 | 11.16 | 589,400 | +0.05(+0.45%) |
Dec 20, 2018 | 11.13 | 11.16 | 11.05 | 11.11 | 531,993 | -0.02(-0.18%) |
Dec 19, 2018 | 11.08 | 11.20 | 11.05 | 11.13 | 352,662 | -0.02(-0.18%) |
Dec 18, 2018 | 11.10 | 11.15 | 11.07 | 11.15 | 356,607 | +0.04(+0.36%) |
Dec 17, 2018 | 11.10 | 11.15 | 11.10 | 11.11 | 278,512 | -0.08(-0.71%) |
Dec 14, 2018 | 11.18 | 11.20 | 11.11 | 11.19 | 311,800 | +0.01(+0.09%) |
Dec 13, 2018 | 11.16 | 11.25 | 11.16 | 11.18 | 255,727 | -0.06(-0.53%) |
Dec 12, 2018 | 11.25 | 11.31 | 11.24 | 11.24 | 193,227 | -0.07(-0.62%) |
Dec 11, 2018 | 11.36 | 11.39 | 11.28 | 11.31 | 376,473 | -0.08(-0.70%) |
Dec 10, 2018 | 11.32 | 11.45 | 11.32 | 11.39 | 201,462 | +0.08(+0.71%) |
Dec 07, 2018 | 11.32 | 11.34 | 11.27 | 11.31 | 241,700 | -0.01(-0.09%) |
Dec 06, 2018 | 11.27 | 11.33 | 11.27 | 11.32 | 321,462 | +0.04(+0.35%) |
Dec 04, 2018 | 11.22 | 11.31 | 11.22 | 11.28 | 423,100 | +0.04(+0.36%) |
Dec 03, 2018 | 11.18 | 11.25 | 11.18 | 11.24 | 262,138 | +0.07(+0.63%) |
Nov 30, 2018 | 11.23 | 11.27 | 11.16 | 11.17 | 381,100 | -0.05(-0.45%) |
Nov 29, 2018 | 11.08 | 11.22 | 11.08 | 11.22 | 193,266 | +0.12(+1.08%) |
Nov 28, 2018 | 11.00 | 11.10 | 11.00 | 11.10 | 150,757 | +0.09(+0.82%) |
Nov 27, 2018 | 11.00 | 11.10 | 11.00 | 11.01 | 156,230 | -0.01(-0.09%) |
Nov 26, 2018 | 10.99 | 11.05 | 10.97 | 11.02 | 232,198 | +0.04(+0.36%) |
Nov 23, 2018 | 10.96 | 11.00 | 10.95 | 10.98 | 102,100 | -0.01(-0.09%) |
Nov 21, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.11(-0.99%) | |
Nov 20, 2018 | 11.09 | 11.14 | 11.06 | 11.10 | 270,271 | +0.01(+0.09%) |
Nov 19, 2018 | 11.09 | 11.14 | 11.07 | 11.09 | 199,424 | -0.02(-0.18%) |
Nov 16, 2018 | 11.10 | 11.16 | 11.10 | 11.11 | 161,100 | +0.02(+0.18%) |
Nov 15, 2018 | 11.11 | 11.15 | 11.09 | 11.09 | 151,058 | -0.04(-0.36%) |
Nov 14, 2018 | 11.09 | 11.16 | 11.09 | 11.13 | 173,161 | +0.01(+0.09%) |
Nov 13, 2018 | 11.03 | 11.13 | 11.03 | 11.12 | 167,460 | +0.06(+0.54%) |
Nov 12, 2018 | 11.04 | 11.10 | 11.04 | 11.06 | 226,712 | +0.01(+0.09%) |
Nov 09, 2018 | 11.03 | 11.08 | 11.03 | 11.05 | 321,500 | +0.02(+0.18%) |
Nov 08, 2018 | 11.00 | 11.04 | 11.00 | 11.03 | 562,269 | +0.03(+0.27%) |
Nov 07, 2018 | 10.97 | 11.04 | 10.94 | 11.00 | 210,138 | +0.01(+0.09%) |
Nov 06, 2018 | 10.99 | 11.03 | 10.92 | 10.99 | 206,136 | -0.02(-0.18%) |
Nov 05, 2018 | 10.92 | 11.07 | 10.91 | 11.01 | 206,289 | +0.09(+0.82%) |
Nov 02, 2018 | 10.95 | 10.97 | 10.92 | 10.92 | 110,400 | -0.06(-0.55%) |