Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.17 | 10.18 | 10.08 | 10.13 | 972,810 | +0.03(+0.33%) |
Jan 30, 2019 | 10.10 | 10.23 | 10.08 | 10.10 | 1,324,864 | +0.05(+0.50%) |
Jan 29, 2019 | 10.08 | 10.22 | 10.05 | 10.05 | 3,407,801 | -0.30(-2.93%) |
Jan 28, 2019 | 10.42 | 10.44 | 10.34 | 10.35 | 471,886 | -0.10(-0.97%) |
Jan 25, 2019 | 10.45 | 10.54 | 10.42 | 10.45 | 193,721 | +0.00(+0.00%) |
Jan 24, 2019 | 10.42 | 10.47 | 10.37 | 10.45 | 353,434 | +0.02(+0.16%) |
Jan 23, 2019 | 10.42 | 10.45 | 10.37 | 10.44 | 238,227 | +0.03(+0.32%) |
Jan 22, 2019 | 10.40 | 10.42 | 10.30 | 10.40 | 216,088 | -0.02(-0.16%) |
Jan 18, 2019 | 10.45 | 10.50 | 10.37 | 10.42 | 197,583 | -0.03(-0.32%) |
Jan 17, 2019 | 10.47 | 10.52 | 10.38 | 10.45 | 308,072 | +0.02(+0.16%) |
Jan 16, 2019 | 10.40 | 10.44 | 10.37 | 10.44 | 331,892 | +0.07(+0.64%) |
Jan 15, 2019 | 10.44 | 10.44 | 10.34 | 10.37 | 175,449 | -0.05(-0.48%) |
Jan 14, 2019 | 10.40 | 10.53 | 10.39 | 10.42 | 337,087 | +0.02(+0.16%) |
Jan 11, 2019 | 10.45 | 10.47 | 10.37 | 10.40 | 245,920 | -0.03(-0.32%) |
Jan 10, 2019 | 10.34 | 10.47 | 10.30 | 10.44 | 322,885 | +0.10(+0.97%) |
Jan 09, 2019 | 10.30 | 10.35 | 10.20 | 10.34 | 259,071 | +0.07(+0.65%) |
Jan 08, 2019 | 10.27 | 10.32 | 10.19 | 10.27 | 303,367 | +0.02(+0.16%) |
Jan 07, 2019 | 10.10 | 10.32 | 10.03 | 10.25 | 316,633 | +0.18(+1.82%) |
Jan 04, 2019 | 9.937 | 10.09 | 9.887 | 10.07 | 240,701 | +0.18(+1.85%) |
Jan 03, 2019 | 9.703 | 9.920 | 9.703 | 9.887 | 243,029 | +0.15(+1.54%) |
Jan 02, 2019 | 9.520 | 9.770 | 9.420 | 9.736 | 349,990 | +0.20(+2.10%) |
Dec 31, 2018 | 9.736 | 9.761 | 9.486 | 9.536 | 461,910 | -0.17(-1.72%) |
Dec 28, 2018 | 9.536 | 9.753 | 9.536 | 9.703 | 512,353 | +0.22(+2.28%) |
Dec 27, 2018 | 9.470 | 9.503 | 9.260 | 9.486 | 617,389 | +0.02(+0.17%) |
Dec 26, 2018 | 9.163 | 9.486 | 9.147 | 9.470 | 510,740 | +0.39(+4.27%) |
Dec 24, 2018 | 9.099 | 9.196 | 8.993 | 9.082 | 497,251 | +0.00(+0.00%) |
Dec 21, 2018 | 9.212 | 9.389 | 9.050 | 9.082 | 1,217,883 | -0.15(-1.58%) |
Dec 20, 2018 | 9.503 | 9.503 | 9.099 | 9.228 | 509,189 | -0.29(-3.06%) |
Dec 19, 2018 | 9.648 | 9.697 | 9.503 | 9.519 | 354,488 | -0.10(-1.01%) |
Dec 18, 2018 | 9.632 | 9.733 | 9.567 | 9.616 | 388,966 | +0.05(+0.51%) |
Dec 17, 2018 | 9.939 | 9.987 | 9.551 | 9.567 | 492,393 | -0.37(-3.74%) |
Dec 14, 2018 | 9.907 | 10.02 | 9.890 | 9.939 | 264,157 | +0.02(+0.16%) |
Dec 13, 2018 | 10.02 | 10.02 | 9.874 | 9.923 | 241,948 | -0.10(-0.97%) |
Dec 12, 2018 | 10.08 | 10.15 | 9.971 | 10.02 | 347,263 | -0.03(-0.32%) |
Dec 11, 2018 | 9.648 | 10.13 | 9.648 | 10.05 | 691,046 | +0.45(+4.71%) |
Dec 10, 2018 | 9.729 | 9.745 | 9.583 | 9.600 | 201,530 | -0.11(-1.16%) |
Dec 07, 2018 | 9.680 | 9.745 | 9.640 | 9.713 | 358,088 | +0.02(+0.17%) |
Dec 06, 2018 | 9.616 | 9.729 | 9.583 | 9.697 | 354,084 | +0.05(+0.50%) |
Dec 04, 2018 | 9.745 | 9.802 | 9.632 | 9.648 | 273,315 | -0.11(-1.16%) |
Dec 03, 2018 | 9.858 | 9.858 | 9.713 | 9.761 | 245,566 | +0.02(+0.17%) |
Nov 30, 2018 | 9.761 | 9.858 | 9.713 | 9.745 | 286,371 | -0.03(-0.33%) |
Nov 29, 2018 | 9.697 | 9.826 | 9.697 | 9.777 | 370,015 | +0.06(+0.67%) |
Nov 28, 2018 | 9.632 | 9.729 | 9.600 | 9.713 | 476,318 | +0.08(+0.84%) |
Nov 27, 2018 | 9.680 | 9.713 | 9.616 | 9.632 | 148,915 | -0.06(-0.67%) |
Nov 26, 2018 | 9.697 | 9.745 | 9.664 | 9.697 | 246,067 | +0.00(+0.00%) |
Nov 23, 2018 | 9.616 | 9.745 | 9.616 | 9.697 | 68,932 | +0.06(+0.67%) |
Nov 21, 2018 | 9.632 | 9.632 | 9.632 | 0 | -0.02(-0.17%) | |
Nov 20, 2018 | 9.616 | 9.680 | 9.535 | 9.648 | 297,434 | -0.02(-0.17%) |
Nov 19, 2018 | 9.713 | 9.745 | 9.648 | 9.664 | 172,107 | -0.03(-0.33%) |
Nov 16, 2018 | 9.664 | 9.713 | 9.600 | 9.697 | 245,408 | +0.00(+0.00%) |
Nov 15, 2018 | 9.745 | 9.745 | 9.616 | 9.697 | 175,402 | -0.08(-0.83%) |
Nov 14, 2018 | 9.842 | 9.842 | 9.745 | 9.777 | 189,711 | -0.05(-0.49%) |
Nov 13, 2018 | 9.713 | 9.842 | 9.697 | 9.826 | 276,134 | +0.11(+1.16%) |
Nov 12, 2018 | 9.777 | 9.818 | 9.697 | 9.713 | 168,688 | -0.05(-0.50%) |
Nov 09, 2018 | 9.745 | 9.761 | 9.680 | 9.761 | 626,824 | +0.03(+0.33%) |
Nov 08, 2018 | 9.761 | 9.761 | 9.672 | 9.729 | 142,087 | -0.03(-0.33%) |
Nov 07, 2018 | 9.713 | 9.761 | 9.616 | 9.761 | 266,000 | +0.08(+0.83%) |
Nov 06, 2018 | 9.664 | 9.729 | 9.632 | 9.680 | 351,295 | +0.02(+0.17%) |
Nov 05, 2018 | 9.616 | 9.680 | 9.583 | 9.664 | 260,507 | +0.05(+0.50%) |
Nov 02, 2018 | 9.616 | 9.672 | 9.543 | 9.616 | 283,834 | +0.05(+0.51%) |