Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.69 | 10.70 | 10.47 | 10.63 | 32,244 | -0.06(-0.54%) |
Jan 30, 2019 | 10.74 | 10.74 | 10.50 | 10.69 | 28,908 | +0.08(+0.77%) |
Jan 29, 2019 | 10.66 | 10.74 | 10.52 | 10.61 | 22,721 | -0.06(-0.54%) |
Jan 28, 2019 | 10.75 | 10.75 | 10.53 | 10.67 | 25,116 | -0.16(-1.51%) |
Jan 25, 2019 | 10.67 | 10.97 | 10.60 | 10.83 | 31,101 | +0.21(+2.01%) |
Jan 24, 2019 | 10.65 | 10.66 | 10.43 | 10.62 | 16,876 | +0.14(+1.33%) |
Jan 23, 2019 | 10.52 | 10.81 | 10.40 | 10.48 | 32,990 | -0.05(-0.47%) |
Jan 22, 2019 | 10.63 | 10.81 | 10.30 | 10.53 | 45,243 | -0.21(-1.99%) |
Jan 18, 2019 | 10.77 | 10.90 | 10.65 | 10.74 | 45,372 | -0.03(-0.30%) |
Jan 17, 2019 | 10.75 | 10.86 | 10.56 | 10.77 | 33,815 | -0.03(-0.30%) |
Jan 16, 2019 | 10.72 | 10.86 | 10.50 | 10.81 | 32,943 | +0.17(+1.62%) |
Jan 15, 2019 | 10.44 | 10.66 | 10.41 | 10.63 | 19,661 | +0.19(+1.81%) |
Jan 14, 2019 | 10.40 | 10.59 | 10.35 | 10.45 | 34,965 | -0.02(-0.23%) |
Jan 11, 2019 | 10.63 | 10.77 | 10.33 | 10.47 | 28,418 | -0.25(-2.30%) |
Jan 10, 2019 | 10.78 | 10.92 | 10.60 | 10.72 | 27,399 | -0.14(-1.28%) |
Jan 09, 2019 | 10.84 | 10.99 | 10.77 | 10.86 | 24,420 | +0.01(+0.08%) |
Jan 08, 2019 | 10.95 | 10.96 | 10.78 | 10.85 | 16,373 | -0.04(-0.38%) |
Jan 07, 2019 | 10.79 | 10.95 | 10.79 | 10.89 | 33,373 | +0.00(+0.00%) |
Jan 04, 2019 | 10.86 | 10.89 | 10.50 | 10.89 | 46,835 | -0.03(-0.26%) |
Jan 03, 2019 | 10.86 | 11.04 | 9.486 | 10.92 | 66,365 | +0.04(+0.34%) |
Jan 02, 2019 | 10.33 | 10.92 | 10.21 | 10.88 | 36,644 | +0.43(+4.16%) |
Dec 31, 2018 | 10.36 | 10.89 | 9.683 | 10.45 | 61,960 | +0.18(+1.76%) |
Dec 28, 2018 | 10.10 | 10.54 | 10.07 | 10.26 | 44,030 | +0.16(+1.54%) |
Dec 27, 2018 | 9.945 | 10.96 | 9.740 | 10.11 | 64,755 | +0.16(+1.65%) |
Dec 26, 2018 | 9.814 | 10.20 | 9.691 | 9.945 | 57,095 | +0.47(+4.93%) |
Dec 24, 2018 | 9.921 | 10.04 | 9.478 | 9.478 | 11,099 | -0.43(-4.38%) |
Dec 21, 2018 | 9.921 | 10.04 | 9.724 | 9.912 | 140,263 | +0.01(+0.08%) |
Dec 20, 2018 | 9.863 | 10.04 | 9.781 | 9.904 | 52,833 | +0.04(+0.42%) |
Dec 19, 2018 | 10.36 | 10.36 | 9.830 | 9.863 | 45,477 | -0.48(-4.60%) |
Dec 18, 2018 | 10.18 | 10.56 | 10.13 | 10.34 | 40,674 | +0.25(+2.52%) |
Dec 17, 2018 | 10.13 | 10.36 | 9.994 | 10.08 | 54,385 | -0.12(-1.20%) |
Dec 14, 2018 | 10.37 | 10.43 | 10.15 | 10.21 | 51,104 | -0.25(-2.43%) |
Dec 13, 2018 | 10.62 | 10.99 | 10.20 | 10.46 | 37,552 | -0.07(-0.62%) |
Dec 12, 2018 | 10.55 | 11.24 | 10.47 | 10.53 | 21,703 | +0.08(+0.78%) |
Dec 11, 2018 | 10.43 | 11.23 | 10.36 | 10.45 | 15,878 | +0.15(+1.42%) |
Dec 10, 2018 | 10.47 | 10.47 | 10.23 | 10.30 | 35,619 | -0.17(-1.63%) |
Dec 07, 2018 | 10.43 | 10.95 | 10.32 | 10.47 | 46,391 | +0.02(+0.16%) |
Dec 06, 2018 | 10.26 | 10.58 | 10.24 | 10.45 | 29,571 | +0.19(+1.83%) |
Dec 04, 2018 | 11.34 | 11.34 | 10.23 | 10.27 | 64,064 | -1.11(-9.74%) |
Dec 03, 2018 | 11.63 | 11.63 | 11.20 | 11.37 | 21,536 | -0.05(-0.43%) |
Nov 30, 2018 | 11.12 | 11.43 | 11.08 | 11.42 | 105,423 | +0.24(+2.19%) |
Nov 29, 2018 | 11.03 | 11.43 | 10.83 | 11.18 | 29,092 | +0.14(+1.26%) |
Nov 28, 2018 | 10.68 | 11.12 | 10.62 | 11.04 | 17,437 | +0.37(+3.43%) |
Nov 27, 2018 | 10.66 | 10.92 | 10.54 | 10.67 | 22,634 | -0.04(-0.38%) |
Nov 26, 2018 | 10.89 | 10.89 | 10.65 | 10.71 | 34,074 | -0.15(-1.42%) |
Nov 23, 2018 | 10.87 | 11.07 | 10.75 | 10.87 | 14,481 | -0.02(-0.15%) |
Nov 21, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.12(+1.14%) | |
Nov 20, 2018 | 11.00 | 11.20 | 10.68 | 10.76 | 28,842 | -0.24(-2.22%) |
Nov 19, 2018 | 11.03 | 11.33 | 11.00 | 11.01 | 17,778 | -0.02(-0.22%) |
Nov 16, 2018 | 10.88 | 11.24 | 10.88 | 11.03 | 31,786 | +0.07(+0.67%) |
Nov 15, 2018 | 10.80 | 11.22 | 10.71 | 10.96 | 28,541 | -0.01(-0.07%) |
Nov 14, 2018 | 11.04 | 11.25 | 10.90 | 10.97 | 26,760 | +0.02(+0.15%) |
Nov 13, 2018 | 11.12 | 11.31 | 10.88 | 10.95 | 20,348 | -0.16(-1.47%) |
Nov 12, 2018 | 10.92 | 11.37 | 10.67 | 11.11 | 23,276 | +0.13(+1.19%) |
Nov 09, 2018 | 10.75 | 11.41 | 10.75 | 10.98 | 22,336 | -0.25(-2.25%) |
Nov 08, 2018 | 11.12 | 11.37 | 10.98 | 11.24 | 4,376 | +0.07(+0.66%) |
Nov 07, 2018 | 11.34 | 11.70 | 10.99 | 11.16 | 38,464 | -0.24(-2.07%) |
Nov 06, 2018 | 11.24 | 11.61 | 10.76 | 11.40 | 9,302 | +0.07(+0.57%) |
Nov 05, 2018 | 11.52 | 11.70 | 11.24 | 11.33 | 21,919 | -0.18(-1.56%) |
Nov 02, 2018 | 10.80 | 11.72 | 10.80 | 11.51 | 45,654 | +0.79(+7.37%) |