Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.66 | 10.72 | 10.66 | 10.71 | 287,334 | +0.05(+0.47%) |
Jan 30, 2019 | 10.61 | 10.66 | 10.60 | 10.66 | 293,837 | +0.08(+0.76%) |
Jan 29, 2019 | 10.51 | 10.61 | 10.51 | 10.58 | 111,164 | +0.06(+0.57%) |
Jan 28, 2019 | 10.48 | 10.56 | 10.48 | 10.52 | 123,154 | +0.02(+0.19%) |
Jan 25, 2019 | 10.45 | 10.50 | 10.44 | 10.50 | 135,500 | +0.07(+0.67%) |
Jan 24, 2019 | 10.42 | 10.46 | 10.41 | 10.43 | 222,912 | +0.02(+0.19%) |
Jan 23, 2019 | 10.40 | 10.42 | 10.36 | 10.41 | 186,976 | +0.03(+0.29%) |
Jan 22, 2019 | 10.39 | 10.39 | 10.37 | 10.38 | 169,196 | -0.03(-0.29%) |
Jan 18, 2019 | 10.34 | 10.42 | 10.34 | 10.41 | 78,200 | +0.07(+0.68%) |
Jan 17, 2019 | 10.29 | 10.34 | 10.26 | 10.34 | 116,295 | +0.05(+0.49%) |
Jan 16, 2019 | 10.27 | 10.32 | 10.25 | 10.29 | 178,072 | +0.04(+0.39%) |
Jan 15, 2019 | 10.20 | 10.27 | 10.20 | 10.25 | 70,280 | +0.05(+0.49%) |
Jan 14, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 50,354 | -0.15(-1.45%) |
Jan 11, 2019 | 10.28 | 10.35 | 10.25 | 10.35 | 32,600 | +0.04(+0.39%) |
Jan 10, 2019 | 10.24 | 10.35 | 10.21 | 10.31 | 61,816 | +0.03(+0.29%) |
Jan 09, 2019 | 10.25 | 10.30 | 10.25 | 10.28 | 40,934 | +0.06(+0.59%) |
Jan 08, 2019 | 10.17 | 10.25 | 10.16 | 10.22 | 75,177 | +0.08(+0.79%) |
Jan 07, 2019 | 9.940 | 10.15 | 9.940 | 10.14 | 32,844 | +0.24(+2.42%) |
Jan 04, 2019 | 9.640 | 9.920 | 9.640 | 9.900 | 49,300 | +0.25(+2.59%) |
Jan 03, 2019 | 9.690 | 9.730 | 9.630 | 9.650 | 64,423 | -0.06(-0.62%) |
Jan 02, 2019 | 9.580 | 9.730 | 9.580 | 9.710 | 45,956 | +0.04(+0.41%) |
Dec 31, 2018 | 9.740 | 9.820 | 9.610 | 9.670 | 198,900 | -0.09(-0.92%) |
Dec 28, 2018 | 9.600 | 9.840 | 9.570 | 9.760 | 196,300 | +0.14(+1.46%) |
Dec 27, 2018 | 9.540 | 9.700 | 9.540 | 9.620 | 178,983 | -0.08(-0.82%) |
Dec 26, 2018 | 9.150 | 9.720 | 9.150 | 9.700 | 172,787 | +0.36(+3.85%) |
Dec 24, 2018 | 9.200 | 9.340 | 9.200 | 9.340 | 85,500 | +0.15(+1.63%) |
Dec 21, 2018 | 9.410 | 9.430 | 9.150 | 9.190 | 198,100 | -0.23(-2.44%) |
Dec 20, 2018 | 9.590 | 9.625 | 9.400 | 9.420 | 229,535 | -0.27(-2.79%) |
Dec 19, 2018 | 9.780 | 9.820 | 9.680 | 9.690 | 98,851 | -0.11(-1.12%) |
Dec 18, 2018 | 9.980 | 10.05 | 9.760 | 9.800 | 133,867 | -0.18(-1.80%) |
Dec 17, 2018 | 10.12 | 10.16 | 9.960 | 9.980 | 98,261 | -0.19(-1.87%) |
Dec 14, 2018 | 10.25 | 10.27 | 10.12 | 10.17 | 111,800 | -0.15(-1.45%) |
Dec 13, 2018 | 10.33 | 10.36 | 10.28 | 10.32 | 130,455 | -0.02(-0.19%) |
Dec 12, 2018 | 10.30 | 10.39 | 10.27 | 10.34 | 68,177 | +0.04(+0.39%) |
Dec 11, 2018 | 10.28 | 10.33 | 10.25 | 10.30 | 65,845 | +0.00(+0.00%) |
Dec 10, 2018 | 10.23 | 10.30 | 10.23 | 10.30 | 48,397 | +0.02(+0.19%) |
Dec 07, 2018 | 10.24 | 10.31 | 10.22 | 10.28 | 76,100 | +0.01(+0.10%) |
Dec 06, 2018 | 10.24 | 10.28 | 10.21 | 10.27 | 172,855 | -0.05(-0.48%) |
Dec 04, 2018 | 10.37 | 10.37 | 10.20 | 10.32 | 128,100 | -0.07(-0.67%) |
Dec 03, 2018 | 10.37 | 10.40 | 10.30 | 10.39 | 51,943 | +0.12(+1.17%) |
Nov 30, 2018 | 10.23 | 10.28 | 10.21 | 10.27 | 63,400 | +0.02(+0.20%) |
Nov 29, 2018 | 10.15 | 10.25 | 10.15 | 10.25 | 116,647 | +0.03(+0.29%) |
Nov 28, 2018 | 10.13 | 10.25 | 10.11 | 10.22 | 112,406 | +0.07(+0.69%) |
Nov 27, 2018 | 10.12 | 10.15 | 10.10 | 10.15 | 49,615 | -0.02(-0.20%) |
Nov 26, 2018 | 10.15 | 10.19 | 10.13 | 10.17 | 41,920 | +0.08(+0.79%) |
Nov 23, 2018 | 10.08 | 10.12 | 10.07 | 10.09 | 38,500 | +0.01(+0.10%) |
Nov 21, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
Nov 20, 2018 | 9.970 | 10.15 | 9.970 | 10.09 | 87,235 | -0.07(-0.69%) |
Nov 19, 2018 | 10.24 | 10.24 | 10.16 | 10.16 | 62,653 | -0.06(-0.59%) |
Nov 16, 2018 | 10.28 | 10.28 | 10.22 | 10.22 | 72,000 | -0.08(-0.78%) |
Nov 15, 2018 | 10.36 | 10.37 | 10.30 | 10.30 | 176,327 | -0.10(-0.96%) |
Nov 14, 2018 | 10.44 | 10.46 | 10.31 | 10.40 | 136,664 | -0.09(-0.86%) |
Nov 13, 2018 | 10.53 | 10.53 | 10.41 | 10.49 | 89,686 | -0.02(-0.19%) |
Nov 12, 2018 | 10.57 | 10.57 | 10.50 | 10.51 | 99,624 | -0.09(-0.85%) |
Nov 09, 2018 | 10.61 | 10.61 | 10.54 | 10.60 | 52,300 | -0.01(-0.09%) |
Nov 08, 2018 | 10.61 | 10.64 | 10.60 | 10.61 | 269,993 | +0.01(+0.09%) |
Nov 07, 2018 | 10.54 | 10.62 | 10.51 | 10.60 | 77,270 | +0.07(+0.71%) |
Nov 06, 2018 | 10.46 | 10.53 | 10.46 | 10.53 | 150,186 | +0.04(+0.33%) |
Nov 05, 2018 | 10.46 | 10.49 | 10.45 | 10.49 | 45,296 | +0.05(+0.48%) |
Nov 02, 2018 | 10.38 | 10.44 | 10.37 | 10.44 | 89,500 | +0.07(+0.68%) |