Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.76 | 11.00 | 10.72 | 10.99 | 1,062,232 | +0.23(+2.16%) |
Jan 30, 2019 | 10.79 | 10.90 | 10.69 | 10.76 | 1,047,452 | -0.01(-0.07%) |
Jan 29, 2019 | 10.80 | 10.84 | 10.69 | 10.76 | 578,779 | -0.02(-0.15%) |
Jan 28, 2019 | 10.58 | 10.80 | 10.58 | 10.78 | 501,931 | +0.15(+1.43%) |
Jan 25, 2019 | 10.56 | 10.69 | 10.56 | 10.63 | 466,075 | +0.10(+0.91%) |
Jan 24, 2019 | 10.71 | 10.75 | 10.50 | 10.53 | 574,664 | -0.18(-1.72%) |
Jan 23, 2019 | 10.68 | 10.76 | 10.62 | 10.72 | 994,403 | +0.03(+0.30%) |
Jan 22, 2019 | 10.53 | 10.69 | 10.33 | 10.68 | 1,202,559 | +0.14(+1.29%) |
Jan 18, 2019 | 10.76 | 10.79 | 10.49 | 10.55 | 520,474 | -0.17(-1.57%) |
Jan 17, 2019 | 10.29 | 10.72 | 10.29 | 10.72 | 794,185 | +0.42(+4.12%) |
Jan 16, 2019 | 10.23 | 10.37 | 10.20 | 10.29 | 895,421 | +0.04(+0.39%) |
Jan 15, 2019 | 10.17 | 10.29 | 10.12 | 10.25 | 1,035,731 | +0.08(+0.79%) |
Jan 14, 2019 | 10.27 | 10.29 | 10.15 | 10.17 | 851,625 | -0.08(-0.78%) |
Jan 11, 2019 | 10.26 | 10.32 | 10.21 | 10.25 | 395,545 | -0.03(-0.31%) |
Jan 10, 2019 | 10.05 | 10.32 | 10.04 | 10.28 | 596,017 | +0.15(+1.50%) |
Jan 09, 2019 | 10.12 | 10.14 | 9.924 | 10.13 | 516,676 | +0.04(+0.40%) |
Jan 08, 2019 | 10.06 | 10.15 | 9.972 | 10.09 | 675,105 | +0.13(+1.28%) |
Jan 07, 2019 | 9.940 | 10.04 | 9.812 | 9.964 | 690,027 | +0.02(+0.16%) |
Jan 04, 2019 | 9.660 | 9.948 | 9.604 | 9.948 | 647,904 | +0.36(+3.75%) |
Jan 03, 2019 | 9.580 | 9.816 | 9.548 | 9.588 | 575,722 | +0.01(+0.08%) |
Jan 02, 2019 | 9.748 | 9.772 | 9.500 | 9.580 | 830,243 | -0.34(-3.39%) |
Dec 31, 2018 | 9.956 | 9.956 | 9.700 | 9.916 | 557,490 | -0.02(-0.16%) |
Dec 28, 2018 | 10.01 | 10.22 | 9.868 | 9.932 | 546,860 | -0.05(-0.48%) |
Dec 27, 2018 | 9.964 | 9.980 | 9.692 | 9.980 | 668,445 | -0.08(-0.80%) |
Dec 26, 2018 | 9.764 | 10.09 | 9.652 | 10.06 | 817,325 | +0.33(+3.37%) |
Dec 24, 2018 | 10.12 | 10.16 | 9.732 | 9.732 | 339,021 | -0.44(-4.32%) |
Dec 21, 2018 | 10.34 | 10.52 | 10.15 | 10.17 | 2,339,882 | -0.16(-1.55%) |
Dec 20, 2018 | 10.60 | 10.62 | 10.25 | 10.33 | 1,239,830 | -0.30(-2.86%) |
Dec 19, 2018 | 11.04 | 11.04 | 10.61 | 10.64 | 855,976 | -0.31(-2.85%) |
Dec 18, 2018 | 10.92 | 11.10 | 10.86 | 10.95 | 724,540 | +0.10(+0.88%) |
Dec 17, 2018 | 10.97 | 11.08 | 10.85 | 10.85 | 1,712,278 | -0.15(-1.38%) |
Dec 14, 2018 | 11.04 | 11.17 | 10.93 | 11.00 | 948,908 | -0.13(-1.15%) |
Dec 13, 2018 | 10.88 | 11.33 | 10.88 | 11.13 | 1,162,774 | +0.23(+2.13%) |
Dec 12, 2018 | 10.84 | 11.08 | 10.78 | 10.90 | 2,012,670 | +0.12(+1.11%) |
Dec 11, 2018 | 10.96 | 11.00 | 10.78 | 10.78 | 642,734 | -0.13(-1.17%) |
Dec 10, 2018 | 11.07 | 11.07 | 10.79 | 10.91 | 645,944 | -0.12(-1.09%) |
Dec 07, 2018 | 11.22 | 11.31 | 11.00 | 11.03 | 682,418 | -0.24(-2.13%) |
Dec 06, 2018 | 10.86 | 11.28 | 10.76 | 11.27 | 1,154,478 | +0.33(+3.00%) |
Dec 04, 2018 | 11.22 | 11.33 | 10.84 | 10.94 | 1,276,924 | -0.28(-2.49%) |
Dec 03, 2018 | 11.20 | 11.45 | 11.15 | 11.22 | 925,205 | +0.08(+0.72%) |
Nov 30, 2018 | 11.10 | 11.17 | 10.91 | 11.14 | 863,746 | +0.04(+0.36%) |
Nov 29, 2018 | 11.74 | 11.74 | 11.06 | 11.10 | 926,516 | -0.55(-4.74%) |
Nov 28, 2018 | 11.70 | 11.79 | 11.57 | 11.65 | 770,406 | -0.05(-0.41%) |
Nov 27, 2018 | 11.71 | 11.78 | 11.65 | 11.70 | 358,563 | -0.01(-0.07%) |
Nov 26, 2018 | 11.91 | 11.93 | 11.66 | 11.71 | 704,713 | -0.14(-1.21%) |
Nov 23, 2018 | 11.77 | 11.91 | 11.77 | 11.85 | 194,583 | +0.04(+0.34%) |
Nov 21, 2018 | 11.81 | 11.81 | 11.81 | 0 | -0.01(-0.07%) | |
Nov 20, 2018 | 11.87 | 11.95 | 11.77 | 11.82 | 486,577 | -0.10(-0.81%) |
Nov 19, 2018 | 11.91 | 11.99 | 11.83 | 11.91 | 695,135 | +0.02(+0.20%) |
Nov 16, 2018 | 11.90 | 11.93 | 11.82 | 11.89 | 520,849 | -0.06(-0.47%) |
Nov 15, 2018 | 11.88 | 11.96 | 11.77 | 11.95 | 737,892 | +0.01(+0.07%) |
Nov 14, 2018 | 11.88 | 12.01 | 11.87 | 11.94 | 654,531 | +0.09(+0.74%) |
Nov 13, 2018 | 11.93 | 11.99 | 11.80 | 11.85 | 631,600 | -0.06(-0.46%) |
Nov 12, 2018 | 11.79 | 11.99 | 11.79 | 11.91 | 631,844 | +0.09(+0.80%) |
Nov 09, 2018 | 11.84 | 11.91 | 11.76 | 11.81 | 411,340 | -0.06(-0.47%) |
Nov 08, 2018 | 11.71 | 11.87 | 11.66 | 11.87 | 412,622 | +0.13(+1.08%) |
Nov 07, 2018 | 11.73 | 11.80 | 11.64 | 11.74 | 414,330 | +0.02(+0.13%) |
Nov 06, 2018 | 11.65 | 11.72 | 11.59 | 11.72 | 382,083 | +0.09(+0.75%) |
Nov 05, 2018 | 11.56 | 11.70 | 11.50 | 11.64 | 775,524 | +0.07(+0.61%) |
Nov 02, 2018 | 11.83 | 11.83 | 11.44 | 11.57 | 611,444 | -0.25(-2.14%) |