Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.15 | 11.29 | 11.09 | 11.25 | 257,560 | +0.08(+0.74%) |
Jan 30, 2019 | 11.09 | 11.22 | 11.06 | 11.17 | 180,603 | +0.07(+0.68%) |
Jan 29, 2019 | 10.95 | 11.12 | 10.95 | 11.09 | 155,976 | +0.14(+1.30%) |
Jan 28, 2019 | 10.80 | 11.01 | 10.77 | 10.95 | 305,919 | +0.08(+0.76%) |
Jan 25, 2019 | 10.81 | 10.93 | 10.79 | 10.87 | 248,172 | +0.08(+0.76%) |
Jan 24, 2019 | 10.81 | 11.00 | 10.73 | 10.79 | 310,621 | -0.01(-0.07%) |
Jan 23, 2019 | 10.81 | 10.88 | 10.69 | 10.79 | 270,988 | -0.03(-0.28%) |
Jan 22, 2019 | 10.88 | 10.96 | 10.73 | 10.82 | 325,541 | -0.07(-0.62%) |
Jan 18, 2019 | 11.00 | 11.01 | 10.85 | 10.89 | 380,602 | -0.12(-1.09%) |
Jan 17, 2019 | 10.93 | 11.04 | 10.87 | 11.01 | 372,045 | +0.05(+0.48%) |
Jan 16, 2019 | 10.88 | 11.00 | 10.87 | 10.96 | 337,047 | +0.07(+0.69%) |
Jan 15, 2019 | 10.97 | 11.05 | 10.81 | 10.88 | 357,009 | -0.07(-0.62%) |
Jan 14, 2019 | 11.03 | 11.20 | 10.92 | 10.95 | 482,846 | -0.14(-1.28%) |
Jan 11, 2019 | 11.08 | 11.12 | 10.96 | 11.09 | 268,330 | +0.00(+0.00%) |
Jan 10, 2019 | 10.96 | 11.21 | 10.92 | 11.09 | 199,234 | +0.06(+0.54%) |
Jan 09, 2019 | 11.01 | 11.05 | 10.87 | 11.03 | 329,028 | +0.06(+0.55%) |
Jan 08, 2019 | 10.84 | 10.99 | 10.73 | 10.97 | 410,025 | +0.26(+2.45%) |
Jan 07, 2019 | 10.65 | 10.78 | 10.50 | 10.71 | 413,628 | +0.17(+1.63%) |
Jan 04, 2019 | 10.37 | 10.60 | 10.27 | 10.54 | 270,600 | +0.16(+1.59%) |
Jan 03, 2019 | 10.42 | 10.59 | 10.31 | 10.37 | 256,685 | -0.02(-0.22%) |
Jan 02, 2019 | 10.42 | 10.49 | 10.25 | 10.40 | 322,214 | -0.13(-1.28%) |
Dec 31, 2018 | 10.56 | 10.56 | 10.37 | 10.53 | 385,408 | +0.03(+0.29%) |
Dec 28, 2018 | 10.48 | 10.63 | 10.40 | 10.50 | 317,991 | +0.07(+0.65%) |
Dec 27, 2018 | 10.46 | 10.49 | 10.13 | 10.43 | 379,918 | -0.13(-1.21%) |
Dec 26, 2018 | 10.26 | 10.58 | 10.16 | 10.56 | 520,221 | +0.34(+3.37%) |
Dec 24, 2018 | 10.70 | 10.73 | 10.18 | 10.22 | 260,587 | -0.45(-4.21%) |
Dec 21, 2018 | 10.78 | 10.98 | 10.67 | 10.67 | 1,685,933 | -0.11(-1.03%) |
Dec 20, 2018 | 10.94 | 11.03 | 10.69 | 10.78 | 481,889 | -0.11(-1.02%) |
Dec 19, 2018 | 11.01 | 11.10 | 10.81 | 10.89 | 383,500 | -0.13(-1.14%) |
Dec 18, 2018 | 11.00 | 11.11 | 10.94 | 11.01 | 314,381 | +0.10(+0.95%) |
Dec 17, 2018 | 11.26 | 11.29 | 10.87 | 10.91 | 497,246 | -0.34(-3.02%) |
Dec 14, 2018 | 11.12 | 11.32 | 11.08 | 11.25 | 243,671 | +0.10(+0.86%) |
Dec 13, 2018 | 11.03 | 11.21 | 11.03 | 11.15 | 219,957 | +0.13(+1.14%) |
Dec 12, 2018 | 11.14 | 11.24 | 11.01 | 11.03 | 312,819 | -0.04(-0.33%) |
Dec 11, 2018 | 11.18 | 11.24 | 10.99 | 11.07 | 266,145 | -0.06(-0.53%) |
Dec 10, 2018 | 11.24 | 11.24 | 11.02 | 11.12 | 272,257 | -0.10(-0.86%) |
Dec 07, 2018 | 11.27 | 11.29 | 11.15 | 11.22 | 272,911 | -0.05(-0.46%) |
Dec 06, 2018 | 10.89 | 11.29 | 10.73 | 11.27 | 496,469 | +0.37(+3.39%) |
Dec 04, 2018 | 11.27 | 11.28 | 10.84 | 10.90 | 263,164 | -0.34(-3.02%) |
Dec 03, 2018 | 11.27 | 11.29 | 11.11 | 11.24 | 178,732 | +0.01(+0.07%) |
Nov 30, 2018 | 11.12 | 11.29 | 11.09 | 11.24 | 593,880 | +0.07(+0.59%) |
Nov 29, 2018 | 11.08 | 11.18 | 11.00 | 11.17 | 196,342 | +0.07(+0.60%) |
Nov 28, 2018 | 11.05 | 11.12 | 10.98 | 11.10 | 205,546 | +0.04(+0.33%) |
Nov 27, 2018 | 11.01 | 11.10 | 10.96 | 11.07 | 192,294 | +0.03(+0.27%) |
Nov 26, 2018 | 11.04 | 11.09 | 10.92 | 11.04 | 296,060 | +0.12(+1.08%) |
Nov 23, 2018 | 10.78 | 10.98 | 10.71 | 10.92 | 135,102 | +0.13(+1.16%) |
Nov 21, 2018 | 10.79 | 10.79 | 10.79 | 0 | -0.03(-0.27%) | |
Nov 20, 2018 | 11.01 | 11.05 | 10.77 | 10.82 | 323,832 | -0.21(-1.88%) |
Nov 19, 2018 | 11.12 | 11.25 | 10.98 | 11.03 | 207,655 | -0.10(-0.93%) |
Nov 16, 2018 | 11.12 | 11.24 | 11.07 | 11.13 | 449,437 | -0.01(-0.13%) |
Nov 15, 2018 | 11.19 | 11.21 | 11.06 | 11.15 | 241,274 | -0.12(-1.05%) |
Nov 14, 2018 | 11.28 | 11.39 | 11.25 | 11.27 | 229,308 | +0.04(+0.33%) |
Nov 13, 2018 | 11.32 | 11.36 | 11.07 | 11.23 | 286,711 | -0.09(-0.78%) |
Nov 12, 2018 | 11.43 | 11.52 | 11.32 | 11.32 | 239,463 | -0.11(-0.97%) |
Nov 09, 2018 | 11.49 | 11.52 | 11.35 | 11.43 | 144,442 | -0.07(-0.58%) |
Nov 08, 2018 | 11.40 | 11.51 | 11.30 | 11.49 | 186,763 | +0.07(+0.65%) |
Nov 07, 2018 | 11.23 | 11.42 | 11.21 | 11.42 | 218,062 | +0.23(+2.05%) |
Nov 06, 2018 | 11.12 | 11.24 | 11.09 | 11.19 | 152,463 | +0.08(+0.73%) |
Nov 05, 2018 | 11.00 | 11.12 | 11.00 | 11.11 | 372,566 | +0.18(+1.62%) |
Nov 02, 2018 | 11.06 | 11.14 | 10.86 | 10.93 | 297,820 | -0.15(-1.33%) |