Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.17 | 11.42 | 11.14 | 11.41 | 1,022,714 | +0.24(+2.16%) |
Jan 30, 2019 | 11.20 | 11.32 | 11.11 | 11.17 | 1,008,484 | -0.01(-0.07%) |
Jan 29, 2019 | 11.22 | 11.25 | 11.10 | 11.18 | 557,247 | -0.02(-0.15%) |
Jan 28, 2019 | 10.99 | 11.21 | 10.99 | 11.20 | 483,258 | +0.16(+1.43%) |
Jan 25, 2019 | 10.97 | 11.10 | 10.96 | 11.04 | 448,736 | +0.10(+0.91%) |
Jan 24, 2019 | 11.12 | 11.16 | 10.91 | 10.94 | 553,286 | -0.19(-1.72%) |
Jan 23, 2019 | 11.10 | 11.17 | 11.03 | 11.13 | 957,409 | +0.03(+0.30%) |
Jan 22, 2019 | 10.94 | 11.10 | 10.73 | 11.10 | 1,157,821 | +0.14(+1.29%) |
Jan 18, 2019 | 11.17 | 11.21 | 10.90 | 10.96 | 501,111 | -0.17(-1.57%) |
Jan 17, 2019 | 10.69 | 11.13 | 10.69 | 11.13 | 764,640 | +0.44(+4.12%) |
Jan 16, 2019 | 10.62 | 10.77 | 10.60 | 10.69 | 862,110 | +0.04(+0.39%) |
Jan 15, 2019 | 10.56 | 10.69 | 10.51 | 10.65 | 997,199 | +0.08(+0.79%) |
Jan 14, 2019 | 10.66 | 10.69 | 10.54 | 10.56 | 819,943 | -0.08(-0.78%) |
Jan 11, 2019 | 10.66 | 10.71 | 10.61 | 10.65 | 380,830 | -0.03(-0.31%) |
Jan 10, 2019 | 10.44 | 10.72 | 10.43 | 10.68 | 573,844 | +0.16(+1.50%) |
Jan 09, 2019 | 10.51 | 10.53 | 10.31 | 10.52 | 497,454 | +0.04(+0.40%) |
Jan 08, 2019 | 10.45 | 10.54 | 10.36 | 10.48 | 649,990 | +0.13(+1.28%) |
Jan 07, 2019 | 10.32 | 10.42 | 10.19 | 10.35 | 664,356 | +0.02(+0.16%) |
Jan 04, 2019 | 10.03 | 10.33 | 9.975 | 10.33 | 623,800 | +0.37(+3.75%) |
Jan 03, 2019 | 9.950 | 10.20 | 9.917 | 9.958 | 554,304 | +0.01(+0.08%) |
Jan 02, 2019 | 10.12 | 10.15 | 9.867 | 9.950 | 799,356 | -0.35(-3.39%) |
Dec 31, 2018 | 10.34 | 10.34 | 10.07 | 10.30 | 536,750 | -0.02(-0.16%) |
Dec 28, 2018 | 10.40 | 10.61 | 10.25 | 10.32 | 526,516 | -0.05(-0.48%) |
Dec 27, 2018 | 10.35 | 10.37 | 10.07 | 10.37 | 643,577 | -0.08(-0.80%) |
Dec 26, 2018 | 10.14 | 10.48 | 10.02 | 10.45 | 786,919 | +0.34(+3.37%) |
Dec 24, 2018 | 10.51 | 10.56 | 10.11 | 10.11 | 326,408 | -0.46(-4.32%) |
Dec 21, 2018 | 10.74 | 10.92 | 10.54 | 10.56 | 2,252,833 | -0.17(-1.55%) |
Dec 20, 2018 | 11.01 | 11.03 | 10.65 | 10.73 | 1,193,705 | -0.32(-2.86%) |
Dec 19, 2018 | 11.46 | 11.46 | 11.02 | 11.05 | 824,131 | -0.32(-2.85%) |
Dec 18, 2018 | 11.34 | 11.53 | 11.28 | 11.37 | 697,586 | +0.10(+0.88%) |
Dec 17, 2018 | 11.40 | 11.51 | 11.27 | 11.27 | 1,648,577 | -0.16(-1.38%) |
Dec 14, 2018 | 11.47 | 11.60 | 11.35 | 11.43 | 913,607 | -0.13(-1.15%) |
Dec 13, 2018 | 11.30 | 11.77 | 11.30 | 11.56 | 1,119,516 | +0.24(+2.13%) |
Dec 12, 2018 | 11.26 | 11.50 | 11.20 | 11.32 | 1,937,794 | +0.12(+1.11%) |
Dec 11, 2018 | 11.39 | 11.43 | 11.20 | 11.20 | 618,823 | -0.13(-1.17%) |
Dec 10, 2018 | 11.49 | 11.49 | 11.20 | 11.33 | 621,913 | -0.12(-1.09%) |
Dec 07, 2018 | 11.65 | 11.74 | 11.42 | 11.45 | 657,031 | -0.25(-2.13%) |
Dec 06, 2018 | 11.28 | 11.71 | 11.18 | 11.70 | 1,111,529 | +0.34(+3.00%) |
Dec 04, 2018 | 11.65 | 11.77 | 11.26 | 11.36 | 1,229,420 | -0.29(-2.49%) |
Dec 03, 2018 | 11.63 | 11.89 | 11.58 | 11.65 | 890,786 | +0.08(+0.72%) |
Nov 30, 2018 | 11.53 | 11.60 | 11.33 | 11.57 | 831,613 | +0.04(+0.36%) |
Nov 29, 2018 | 12.19 | 12.19 | 11.49 | 11.53 | 892,047 | -0.57(-4.74%) |
Nov 28, 2018 | 12.15 | 12.24 | 12.02 | 12.10 | 741,745 | -0.05(-0.41%) |
Nov 27, 2018 | 12.16 | 12.23 | 12.10 | 12.15 | 345,223 | -0.01(-0.07%) |
Nov 26, 2018 | 12.37 | 12.39 | 12.11 | 12.16 | 678,496 | -0.15(-1.21%) |
Nov 23, 2018 | 12.23 | 12.38 | 12.23 | 12.31 | 187,344 | +0.04(+0.34%) |
Nov 21, 2018 | 12.27 | 12.27 | 12.27 | 0 | -0.01(-0.07%) | |
Nov 20, 2018 | 12.33 | 12.42 | 12.23 | 12.28 | 468,475 | -0.10(-0.81%) |
Nov 19, 2018 | 12.37 | 12.45 | 12.28 | 12.38 | 669,274 | +0.02(+0.20%) |
Nov 16, 2018 | 12.36 | 12.39 | 12.28 | 12.35 | 501,472 | -0.06(-0.47%) |
Nov 15, 2018 | 12.34 | 12.43 | 12.23 | 12.41 | 710,441 | +0.01(+0.07%) |
Nov 14, 2018 | 12.34 | 12.47 | 12.33 | 12.40 | 630,181 | +0.09(+0.74%) |
Nov 13, 2018 | 12.39 | 12.46 | 12.25 | 12.31 | 608,103 | -0.06(-0.46%) |
Nov 12, 2018 | 12.24 | 12.45 | 12.24 | 12.37 | 608,338 | +0.10(+0.80%) |
Nov 09, 2018 | 12.30 | 12.37 | 12.22 | 12.27 | 396,037 | -0.06(-0.47%) |
Nov 08, 2018 | 12.16 | 12.33 | 12.11 | 12.33 | 397,272 | +0.13(+1.08%) |
Nov 07, 2018 | 12.19 | 12.26 | 12.09 | 12.19 | 398,916 | +0.02(+0.14%) |
Nov 06, 2018 | 12.10 | 12.18 | 12.04 | 12.18 | 367,868 | +0.09(+0.75%) |
Nov 05, 2018 | 12.01 | 12.15 | 11.95 | 12.09 | 746,672 | +0.07(+0.62%) |
Nov 02, 2018 | 12.28 | 12.28 | 11.88 | 12.01 | 588,697 | -0.26(-2.14%) |