Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.71 | 10.72 | 10.49 | 10.66 | 32,177 | -0.06(-0.54%) |
Jan 30, 2019 | 10.76 | 10.76 | 10.52 | 10.71 | 28,848 | +0.08(+0.77%) |
Jan 29, 2019 | 10.68 | 10.76 | 10.54 | 10.63 | 22,673 | -0.06(-0.54%) |
Jan 28, 2019 | 10.77 | 10.77 | 10.55 | 10.69 | 25,064 | -0.16(-1.51%) |
Jan 25, 2019 | 10.69 | 10.99 | 10.62 | 10.85 | 31,036 | +0.21(+2.01%) |
Jan 24, 2019 | 10.67 | 10.68 | 10.45 | 10.64 | 16,841 | +0.14(+1.33%) |
Jan 23, 2019 | 10.54 | 10.84 | 10.43 | 10.50 | 32,920 | -0.05(-0.47%) |
Jan 22, 2019 | 10.66 | 10.83 | 10.32 | 10.55 | 45,148 | -0.21(-1.98%) |
Jan 18, 2019 | 10.79 | 10.93 | 10.68 | 10.76 | 45,277 | -0.03(-0.30%) |
Jan 17, 2019 | 10.77 | 10.89 | 10.58 | 10.80 | 33,744 | -0.03(-0.30%) |
Jan 16, 2019 | 10.75 | 10.89 | 10.52 | 10.83 | 32,874 | +0.17(+1.62%) |
Jan 15, 2019 | 10.46 | 10.68 | 10.43 | 10.66 | 19,620 | +0.19(+1.81%) |
Jan 14, 2019 | 10.42 | 10.62 | 10.37 | 10.47 | 34,892 | -0.02(-0.24%) |
Jan 11, 2019 | 10.66 | 10.80 | 10.35 | 10.49 | 28,359 | -0.25(-2.30%) |
Jan 10, 2019 | 10.80 | 10.95 | 10.62 | 10.74 | 27,341 | -0.14(-1.28%) |
Jan 09, 2019 | 10.86 | 11.01 | 10.79 | 10.88 | 24,369 | +0.01(+0.08%) |
Jan 08, 2019 | 10.98 | 10.98 | 10.80 | 10.87 | 16,338 | -0.04(-0.38%) |
Jan 07, 2019 | 10.81 | 10.97 | 10.81 | 10.91 | 33,303 | +0.00(+0.00%) |
Jan 04, 2019 | 10.89 | 10.91 | 10.52 | 10.91 | 46,737 | -0.03(-0.26%) |
Jan 03, 2019 | 10.88 | 11.06 | 9.506 | 10.94 | 66,226 | +0.04(+0.34%) |
Jan 02, 2019 | 10.35 | 10.94 | 10.23 | 10.90 | 36,567 | +0.44(+4.16%) |
Dec 31, 2018 | 10.38 | 10.91 | 9.703 | 10.47 | 61,830 | +0.18(+1.76%) |
Dec 28, 2018 | 10.12 | 10.57 | 10.09 | 10.29 | 43,938 | +0.16(+1.54%) |
Dec 27, 2018 | 9.966 | 10.98 | 9.761 | 10.13 | 64,619 | +0.16(+1.65%) |
Dec 26, 2018 | 9.835 | 10.22 | 9.711 | 9.966 | 56,976 | +0.47(+4.93%) |
Dec 24, 2018 | 9.941 | 10.06 | 9.498 | 9.498 | 11,075 | -0.44(-4.38%) |
Dec 21, 2018 | 9.941 | 10.06 | 9.744 | 9.933 | 139,970 | +0.01(+0.08%) |
Dec 20, 2018 | 9.884 | 10.06 | 9.802 | 9.925 | 52,722 | +0.04(+0.42%) |
Dec 19, 2018 | 10.39 | 10.39 | 9.851 | 9.884 | 45,381 | -0.48(-4.60%) |
Dec 18, 2018 | 10.20 | 10.58 | 10.15 | 10.36 | 40,588 | +0.25(+2.52%) |
Dec 17, 2018 | 10.15 | 10.39 | 10.02 | 10.11 | 54,271 | -0.12(-1.21%) |
Dec 14, 2018 | 10.39 | 10.45 | 10.17 | 10.23 | 50,997 | -0.25(-2.43%) |
Dec 13, 2018 | 10.64 | 11.01 | 10.22 | 10.48 | 37,474 | -0.07(-0.62%) |
Dec 12, 2018 | 10.57 | 11.27 | 10.49 | 10.55 | 21,657 | +0.08(+0.78%) |
Dec 11, 2018 | 10.45 | 11.25 | 10.39 | 10.47 | 15,845 | +0.15(+1.42%) |
Dec 10, 2018 | 10.49 | 10.49 | 10.26 | 10.32 | 35,544 | -0.17(-1.63%) |
Dec 07, 2018 | 10.45 | 10.97 | 10.34 | 10.49 | 46,294 | +0.02(+0.16%) |
Dec 06, 2018 | 10.28 | 10.61 | 10.26 | 10.48 | 29,509 | +0.19(+1.83%) |
Dec 04, 2018 | 11.37 | 11.37 | 10.25 | 10.29 | 63,930 | -1.11(-9.74%) |
Dec 03, 2018 | 11.65 | 11.65 | 11.22 | 11.40 | 21,491 | -0.05(-0.43%) |
Nov 30, 2018 | 11.15 | 11.46 | 11.10 | 11.45 | 105,203 | +0.24(+2.19%) |
Nov 29, 2018 | 11.06 | 11.46 | 10.86 | 11.20 | 29,031 | +0.14(+1.25%) |
Nov 28, 2018 | 10.70 | 11.15 | 10.64 | 11.06 | 17,400 | +0.37(+3.43%) |
Nov 27, 2018 | 10.68 | 10.94 | 10.57 | 10.70 | 22,587 | -0.04(-0.38%) |
Nov 26, 2018 | 10.92 | 10.92 | 10.67 | 10.74 | 34,002 | -0.16(-1.42%) |
Nov 23, 2018 | 10.89 | 11.10 | 10.77 | 10.89 | 14,451 | -0.02(-0.15%) |
Nov 21, 2018 | 10.91 | 10.91 | 10.91 | 0 | +0.12(+1.14%) | |
Nov 20, 2018 | 11.02 | 11.23 | 10.70 | 10.79 | 28,782 | -0.24(-2.22%) |
Nov 19, 2018 | 11.06 | 11.36 | 11.02 | 11.03 | 17,741 | -0.02(-0.22%) |
Nov 16, 2018 | 10.90 | 11.26 | 10.90 | 11.06 | 31,720 | +0.07(+0.67%) |
Nov 15, 2018 | 10.82 | 11.24 | 10.74 | 10.98 | 28,481 | -0.01(-0.07%) |
Nov 14, 2018 | 11.06 | 11.27 | 10.93 | 10.99 | 26,704 | +0.02(+0.15%) |
Nov 13, 2018 | 11.15 | 11.33 | 10.90 | 10.97 | 20,305 | -0.16(-1.47%) |
Nov 12, 2018 | 10.94 | 11.39 | 10.70 | 11.14 | 23,227 | +0.13(+1.19%) |
Nov 09, 2018 | 10.77 | 11.43 | 10.77 | 11.01 | 22,289 | -0.25(-2.25%) |
Nov 08, 2018 | 11.15 | 11.39 | 11.00 | 11.26 | 4,367 | +0.07(+0.66%) |
Nov 07, 2018 | 11.37 | 11.73 | 11.01 | 11.19 | 38,383 | -0.24(-2.07%) |
Nov 06, 2018 | 11.27 | 11.64 | 10.79 | 11.42 | 9,283 | +0.07(+0.58%) |
Nov 05, 2018 | 11.55 | 11.73 | 11.27 | 11.36 | 21,873 | -0.18(-1.56%) |
Nov 02, 2018 | 10.82 | 11.74 | 10.82 | 11.54 | 45,559 | +0.79(+7.37%) |