Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.52 | 12.69 | 12.37 | 12.64 | 281,894 | +0.22(+1.78%) |
Jan 30, 2019 | 12.25 | 12.53 | 12.03 | 12.42 | 192,487 | +0.24(+1.95%) |
Jan 29, 2019 | 12.29 | 12.31 | 12.06 | 12.18 | 95,945 | -0.07(-0.58%) |
Jan 28, 2019 | 12.08 | 12.49 | 12.03 | 12.26 | 811,150 | +0.09(+0.71%) |
Jan 25, 2019 | 12.17 | 12.25 | 11.80 | 12.17 | 421,824 | -0.01(-0.06%) |
Jan 24, 2019 | 11.79 | 12.22 | 11.73 | 12.18 | 293,093 | +0.40(+3.35%) |
Jan 23, 2019 | 11.74 | 11.84 | 11.62 | 11.78 | 82,013 | +0.12(+1.02%) |
Jan 22, 2019 | 11.34 | 11.77 | 11.31 | 11.66 | 881,126 | +0.32(+2.86%) |
Jan 18, 2019 | 11.46 | 11.46 | 11.27 | 11.34 | 188,447 | -0.07(-0.62%) |
Jan 17, 2019 | 11.57 | 11.59 | 11.37 | 11.41 | 137,681 | -0.17(-1.43%) |
Jan 16, 2019 | 11.54 | 11.79 | 11.50 | 11.58 | 386,502 | +0.03(+0.27%) |
Jan 15, 2019 | 11.35 | 11.56 | 11.31 | 11.54 | 232,109 | +0.20(+1.74%) |
Jan 14, 2019 | 11.16 | 11.45 | 11.13 | 11.35 | 63,176 | +0.13(+1.20%) |
Jan 11, 2019 | 11.35 | 11.43 | 11.00 | 11.21 | 132,001 | -0.17(-1.53%) |
Jan 10, 2019 | 11.36 | 11.62 | 11.18 | 11.39 | 332,167 | -0.06(-0.48%) |
Jan 09, 2019 | 11.31 | 11.48 | 11.30 | 11.44 | 100,713 | +0.16(+1.40%) |
Jan 08, 2019 | 11.44 | 11.44 | 11.25 | 11.28 | 39,714 | -0.08(-0.70%) |
Jan 07, 2019 | 11.28 | 11.44 | 11.12 | 11.36 | 99,902 | +0.13(+1.20%) |
Jan 04, 2019 | 11.00 | 11.42 | 10.94 | 11.23 | 63,153 | +0.43(+3.95%) |
Jan 03, 2019 | 11.02 | 11.17 | 10.75 | 10.80 | 43,722 | -0.32(-2.91%) |
Jan 02, 2019 | 11.01 | 11.22 | 10.79 | 11.13 | 70,578 | -0.05(-0.42%) |
Dec 31, 2018 | 10.80 | 11.21 | 10.58 | 11.17 | 128,711 | +0.36(+3.36%) |
Dec 28, 2018 | 10.69 | 11.02 | 10.62 | 10.81 | 169,337 | +0.21(+1.94%) |
Dec 27, 2018 | 10.82 | 10.91 | 10.37 | 10.60 | 198,735 | -0.36(-3.31%) |
Dec 26, 2018 | 10.34 | 10.98 | 10.34 | 10.97 | 110,286 | +0.73(+7.10%) |
Dec 24, 2018 | 10.37 | 10.48 | 10.22 | 10.24 | 165,793 | -0.10(-0.99%) |
Dec 21, 2018 | 10.91 | 10.93 | 10.28 | 10.34 | 324,246 | -0.54(-4.94%) |
Dec 20, 2018 | 11.44 | 11.46 | 10.45 | 10.88 | 218,414 | -0.56(-4.90%) |
Dec 19, 2018 | 11.42 | 11.73 | 11.36 | 11.44 | 94,521 | +0.02(+0.14%) |
Dec 18, 2018 | 11.35 | 11.56 | 11.31 | 11.43 | 127,931 | +0.18(+1.62%) |
Dec 17, 2018 | 11.44 | 11.56 | 11.16 | 11.24 | 322,292 | -0.24(-2.06%) |
Dec 14, 2018 | 11.58 | 11.73 | 11.32 | 11.48 | 273,242 | -0.27(-2.29%) |
Dec 13, 2018 | 11.68 | 11.82 | 11.39 | 11.75 | 205,096 | +0.09(+0.81%) |
Dec 12, 2018 | 11.46 | 11.80 | 11.43 | 11.65 | 218,961 | +0.12(+1.03%) |
Dec 11, 2018 | 11.64 | 11.70 | 11.43 | 11.54 | 111,373 | +0.00(+0.00%) |
Dec 10, 2018 | 11.37 | 11.66 | 11.32 | 11.54 | 207,093 | +0.13(+1.18%) |
Dec 07, 2018 | 11.59 | 11.84 | 11.28 | 11.40 | 142,506 | -0.17(-1.43%) |
Dec 06, 2018 | 11.31 | 11.60 | 11.20 | 11.57 | 219,801 | +0.17(+1.46%) |
Dec 04, 2018 | 11.80 | 12.03 | 11.36 | 11.40 | 246,285 | -0.44(-3.74%) |
Dec 03, 2018 | 11.99 | 12.07 | 11.75 | 11.84 | 258,355 | -0.04(-0.33%) |
Nov 30, 2018 | 11.49 | 12.03 | 11.48 | 11.88 | 218,189 | +0.34(+2.94%) |
Nov 29, 2018 | 11.76 | 11.84 | 11.50 | 11.54 | 92,712 | -0.28(-2.34%) |
Nov 28, 2018 | 11.58 | 11.85 | 11.50 | 11.82 | 155,664 | +0.22(+1.91%) |
Nov 27, 2018 | 11.58 | 11.75 | 11.49 | 11.60 | 156,578 | -0.13(-1.08%) |
Nov 26, 2018 | 11.15 | 11.85 | 11.15 | 11.73 | 225,996 | +0.44(+3.92%) |
Nov 23, 2018 | 11.42 | 11.53 | 11.23 | 11.28 | 72,645 | -0.16(-1.38%) |
Nov 21, 2018 | 11.44 | 11.44 | 11.44 | 0 | +0.22(+1.97%) | |
Nov 20, 2018 | 10.88 | 11.38 | 10.81 | 11.22 | 252,095 | +0.17(+1.57%) |
Nov 19, 2018 | 10.97 | 11.26 | 10.97 | 11.05 | 192,677 | -0.11(-0.99%) |
Nov 16, 2018 | 11.22 | 11.32 | 10.61 | 11.16 | 300,453 | -0.25(-2.22%) |
Nov 15, 2018 | 11.01 | 11.46 | 10.98 | 11.41 | 379,017 | +0.23(+2.05%) |
Nov 14, 2018 | 10.86 | 11.81 | 10.79 | 11.18 | 997,996 | +1.11(+10.98%) |
Nov 13, 2018 | 9.940 | 10.22 | 9.940 | 10.07 | 367,829 | +0.16(+1.59%) |
Nov 12, 2018 | 10.07 | 10.12 | 9.877 | 9.916 | 157,768 | -0.16(-1.57%) |
Nov 09, 2018 | 10.19 | 10.27 | 9.960 | 10.07 | 107,575 | -0.23(-2.22%) |
Nov 08, 2018 | 10.31 | 10.37 | 10.24 | 10.30 | 53,933 | -0.04(-0.38%) |
Nov 07, 2018 | 10.28 | 10.43 | 10.26 | 10.34 | 99,940 | +0.12(+1.16%) |
Nov 06, 2018 | 10.32 | 10.43 | 10.15 | 10.22 | 166,642 | -0.09(-0.92%) |
Nov 05, 2018 | 10.38 | 10.74 | 10.32 | 10.32 | 173,101 | -0.02(-0.15%) |
Nov 02, 2018 | 10.61 | 10.79 | 10.30 | 10.34 | 270,585 | -0.51(-4.66%) |