Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.34 | 10.39 | 10.25 | 10.34 | 434,909 | +0.01(+0.07%) |
Jan 30, 2019 | 10.37 | 10.50 | 10.29 | 10.34 | 418,968 | +0.02(+0.21%) |
Jan 29, 2019 | 10.29 | 10.37 | 10.24 | 10.32 | 312,742 | +0.00(+0.00%) |
Jan 28, 2019 | 10.21 | 10.40 | 10.19 | 10.32 | 491,566 | +0.09(+0.86%) |
Jan 25, 2019 | 10.21 | 10.28 | 10.17 | 10.23 | 292,113 | +0.04(+0.36%) |
Jan 24, 2019 | 10.14 | 10.23 | 10.08 | 10.19 | 221,787 | +0.06(+0.58%) |
Jan 23, 2019 | 10.23 | 10.26 | 10.08 | 10.13 | 246,516 | -0.07(-0.72%) |
Jan 22, 2019 | 10.18 | 10.23 | 10.10 | 10.21 | 220,334 | +0.01(+0.14%) |
Jan 18, 2019 | 10.23 | 10.24 | 10.08 | 10.19 | 274,019 | -0.04(-0.36%) |
Jan 17, 2019 | 10.15 | 10.29 | 10.13 | 10.23 | 303,371 | +0.07(+0.65%) |
Jan 16, 2019 | 9.965 | 10.17 | 9.965 | 10.16 | 235,841 | +0.20(+1.98%) |
Jan 15, 2019 | 9.827 | 10.04 | 9.827 | 9.965 | 289,605 | +0.16(+1.64%) |
Jan 14, 2019 | 9.892 | 9.907 | 9.732 | 9.805 | 300,257 | -0.12(-1.18%) |
Jan 11, 2019 | 10.04 | 10.10 | 9.856 | 9.921 | 301,023 | -0.11(-1.09%) |
Jan 10, 2019 | 9.929 | 10.07 | 9.848 | 10.03 | 298,064 | +0.07(+0.73%) |
Jan 09, 2019 | 10.03 | 10.10 | 9.863 | 9.958 | 243,413 | -0.04(-0.44%) |
Jan 08, 2019 | 9.630 | 10.03 | 9.615 | 10.00 | 325,400 | +0.44(+4.58%) |
Jan 07, 2019 | 9.396 | 9.637 | 9.363 | 9.564 | 333,152 | +0.15(+1.63%) |
Jan 04, 2019 | 9.031 | 9.418 | 9.002 | 9.411 | 553,110 | +0.42(+4.71%) |
Jan 03, 2019 | 8.791 | 9.177 | 8.791 | 8.988 | 325,366 | +0.20(+2.24%) |
Jan 02, 2019 | 8.856 | 8.951 | 8.740 | 8.791 | 388,105 | -0.15(-1.71%) |
Dec 31, 2018 | 9.082 | 9.082 | 8.769 | 8.944 | 338,034 | -0.09(-1.01%) |
Dec 28, 2018 | 9.049 | 9.173 | 8.926 | 9.035 | 335,378 | +0.04(+0.48%) |
Dec 27, 2018 | 8.999 | 9.013 | 8.724 | 8.992 | 285,414 | -0.05(-0.56%) |
Dec 26, 2018 | 8.637 | 9.064 | 8.630 | 9.042 | 420,052 | +0.42(+4.87%) |
Dec 24, 2018 | 8.941 | 8.963 | 8.622 | 8.622 | 218,244 | -0.31(-3.48%) |
Dec 21, 2018 | 9.021 | 9.209 | 8.890 | 8.934 | 1,792,923 | -0.07(-0.80%) |
Dec 20, 2018 | 9.325 | 9.325 | 8.883 | 9.006 | 532,010 | -0.30(-3.27%) |
Dec 19, 2018 | 9.679 | 9.793 | 9.252 | 9.310 | 673,791 | -0.33(-3.38%) |
Dec 18, 2018 | 9.527 | 9.810 | 9.506 | 9.636 | 1,068,571 | +0.20(+2.15%) |
Dec 17, 2018 | 10.18 | 10.19 | 9.368 | 9.433 | 768,981 | -0.82(-7.98%) |
Dec 14, 2018 | 10.24 | 10.31 | 10.16 | 10.25 | 328,057 | +0.02(+0.21%) |
Dec 13, 2018 | 10.17 | 10.36 | 10.17 | 10.23 | 394,998 | +0.08(+0.78%) |
Dec 12, 2018 | 10.37 | 10.45 | 10.11 | 10.15 | 511,860 | -0.18(-1.75%) |
Dec 11, 2018 | 10.23 | 10.41 | 10.22 | 10.33 | 638,275 | +0.11(+1.06%) |
Dec 10, 2018 | 10.28 | 10.29 | 10.08 | 10.22 | 316,549 | -0.04(-0.42%) |
Dec 07, 2018 | 10.39 | 10.39 | 10.21 | 10.27 | 355,407 | -0.14(-1.39%) |
Dec 06, 2018 | 10.12 | 10.41 | 9.896 | 10.41 | 614,939 | +0.29(+2.86%) |
Dec 04, 2018 | 10.16 | 10.41 | 10.08 | 10.12 | 736,783 | -0.03(-0.29%) |
Dec 03, 2018 | 10.22 | 10.22 | 10.08 | 10.15 | 315,383 | +0.03(+0.25%) |
Nov 30, 2018 | 10.03 | 10.16 | 10.03 | 10.12 | 674,618 | +0.07(+0.72%) |
Nov 29, 2018 | 10.07 | 10.10 | 9.952 | 10.05 | 331,489 | -0.02(-0.21%) |
Nov 28, 2018 | 9.923 | 10.14 | 9.887 | 10.07 | 350,536 | +0.14(+1.37%) |
Nov 27, 2018 | 9.952 | 10.03 | 9.923 | 9.938 | 211,063 | -0.01(-0.14%) |
Nov 26, 2018 | 10.10 | 10.11 | 9.902 | 9.952 | 307,565 | -0.08(-0.79%) |
Nov 23, 2018 | 10.01 | 10.11 | 9.959 | 10.03 | 108,194 | +0.03(+0.29%) |
Nov 21, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.06 | 10.12 | 9.952 | 10.00 | 356,365 | -0.06(-0.64%) |
Nov 19, 2018 | 10.07 | 10.17 | 9.959 | 10.07 | 519,285 | -0.02(-0.21%) |
Nov 16, 2018 | 9.995 | 10.16 | 9.938 | 10.09 | 1,782,156 | +0.07(+0.72%) |
Nov 15, 2018 | 10.07 | 10.08 | 9.851 | 10.02 | 472,427 | -0.07(-0.71%) |
Nov 14, 2018 | 10.25 | 10.32 | 10.09 | 10.09 | 498,499 | -0.14(-1.41%) |
Nov 13, 2018 | 10.18 | 10.42 | 10.14 | 10.23 | 942,553 | +0.12(+1.14%) |
Nov 12, 2018 | 9.995 | 10.22 | 9.923 | 10.12 | 1,035,220 | +0.12(+1.22%) |
Nov 09, 2018 | 9.995 | 10.19 | 9.995 | 9.995 | 555,159 | -0.08(-0.79%) |
Nov 08, 2018 | 10.02 | 10.20 | 9.995 | 10.07 | 466,292 | +0.05(+0.50%) |
Nov 07, 2018 | 10.10 | 10.14 | 9.959 | 10.02 | 375,542 | -0.05(-0.50%) |
Nov 06, 2018 | 9.945 | 10.10 | 9.880 | 10.07 | 871,358 | +0.15(+1.52%) |
Nov 05, 2018 | 10.02 | 10.16 | 9.887 | 9.923 | 595,162 | -0.11(-1.08%) |
Nov 02, 2018 | 10.12 | 10.12 | 9.858 | 10.03 | 473,526 | -0.10(-0.99%) |