Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.89 | 10.97 | 10.88 | 10.94 | 532,756 | +0.07(+0.67%) |
Jan 30, 2019 | 10.79 | 10.90 | 10.78 | 10.87 | 402,831 | +0.08(+0.77%) |
Jan 29, 2019 | 10.71 | 10.79 | 10.71 | 10.79 | 221,606 | +0.04(+0.34%) |
Jan 28, 2019 | 10.68 | 10.75 | 10.66 | 10.75 | 172,700 | +0.06(+0.53%) |
Jan 25, 2019 | 10.65 | 10.74 | 10.63 | 10.69 | 256,064 | +0.08(+0.78%) |
Jan 24, 2019 | 10.62 | 10.65 | 10.58 | 10.61 | 278,573 | +0.01(+0.10%) |
Jan 23, 2019 | 10.60 | 10.65 | 10.59 | 10.60 | 162,480 | -0.01(-0.05%) |
Jan 22, 2019 | 10.58 | 10.66 | 10.50 | 10.60 | 280,574 | +0.02(+0.15%) |
Jan 18, 2019 | 10.59 | 10.64 | 10.57 | 10.59 | 187,767 | +0.01(+0.10%) |
Jan 17, 2019 | 10.60 | 10.62 | 10.52 | 10.58 | 177,286 | -0.01(-0.05%) |
Jan 16, 2019 | 10.48 | 10.60 | 10.48 | 10.58 | 147,567 | +0.07(+0.64%) |
Jan 15, 2019 | 10.52 | 10.53 | 10.45 | 10.52 | 167,934 | +0.05(+0.44%) |
Jan 14, 2019 | 10.47 | 10.47 | 10.41 | 10.47 | 142,475 | -0.01(-0.05%) |
Jan 11, 2019 | 10.44 | 10.48 | 10.41 | 10.47 | 345,051 | +0.05(+0.44%) |
Jan 10, 2019 | 10.38 | 10.43 | 10.32 | 10.43 | 298,905 | +0.06(+0.60%) |
Jan 09, 2019 | 10.43 | 10.43 | 10.26 | 10.37 | 492,534 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.45 | 10.30 | 10.37 | 570,289 | +0.06(+0.60%) |
Jan 07, 2019 | 10.12 | 10.34 | 10.12 | 10.30 | 358,018 | +0.19(+1.83%) |
Jan 04, 2019 | 10.04 | 10.13 | 10.01 | 10.12 | 643,280 | +0.10(+1.03%) |
Jan 03, 2019 | 9.996 | 10.03 | 9.934 | 10.02 | 742,423 | +0.01(+0.10%) |
Jan 02, 2019 | 9.785 | 10.02 | 9.769 | 10.01 | 869,124 | +0.19(+1.94%) |
Dec 31, 2018 | 9.810 | 9.970 | 9.805 | 9.815 | 980,172 | +0.01(+0.05%) |
Dec 28, 2018 | 9.604 | 9.872 | 9.594 | 9.810 | 882,835 | +0.28(+2.92%) |
Dec 27, 2018 | 9.481 | 9.548 | 9.434 | 9.532 | 619,908 | +0.01(+0.11%) |
Dec 26, 2018 | 9.378 | 9.553 | 9.368 | 9.522 | 689,824 | +0.15(+1.65%) |
Dec 24, 2018 | 9.265 | 9.435 | 9.254 | 9.368 | 611,418 | +0.00(+0.00%) |
Dec 21, 2018 | 9.517 | 9.594 | 9.239 | 9.368 | 846,698 | -0.18(-1.89%) |
Dec 20, 2018 | 9.754 | 9.769 | 9.373 | 9.548 | 1,086,332 | -0.25(-2.57%) |
Dec 19, 2018 | 9.800 | 9.908 | 9.790 | 9.800 | 508,681 | -0.05(-0.52%) |
Dec 18, 2018 | 9.903 | 9.934 | 9.774 | 9.851 | 590,998 | +0.03(+0.26%) |
Dec 17, 2018 | 10.04 | 10.05 | 9.785 | 9.826 | 583,030 | -0.21(-2.13%) |
Dec 14, 2018 | 10.08 | 10.10 | 10.04 | 10.04 | 286,810 | -0.08(-0.76%) |
Dec 13, 2018 | 10.16 | 10.19 | 10.11 | 10.12 | 254,637 | -0.07(-0.65%) |
Dec 12, 2018 | 10.11 | 10.20 | 10.09 | 10.18 | 277,073 | +0.09(+0.86%) |
Dec 11, 2018 | 10.19 | 10.21 | 10.06 | 10.10 | 343,322 | -0.07(-0.65%) |
Dec 10, 2018 | 10.11 | 10.19 | 10.10 | 10.16 | 325,395 | +0.05(+0.50%) |
Dec 07, 2018 | 10.19 | 10.24 | 10.09 | 10.11 | 232,236 | -0.06(-0.55%) |
Dec 06, 2018 | 10.21 | 10.22 | 10.14 | 10.17 | 340,900 | -0.07(-0.65%) |
Dec 04, 2018 | 10.34 | 10.37 | 10.21 | 10.23 | 329,606 | -0.12(-1.18%) |
Dec 03, 2018 | 10.34 | 10.37 | 10.31 | 10.36 | 237,134 | +0.07(+0.69%) |
Nov 30, 2018 | 10.29 | 10.32 | 10.27 | 10.28 | 168,434 | +0.00(+0.00%) |
Nov 29, 2018 | 10.24 | 10.30 | 10.22 | 10.28 | 294,613 | +0.05(+0.45%) |
Nov 28, 2018 | 10.15 | 10.25 | 10.14 | 10.24 | 424,002 | +0.09(+0.90%) |
Nov 27, 2018 | 10.12 | 10.17 | 10.11 | 10.15 | 230,121 | +0.01(+0.10%) |
Nov 26, 2018 | 10.12 | 10.21 | 10.10 | 10.14 | 460,836 | +0.04(+0.40%) |
Nov 23, 2018 | 10.09 | 10.15 | 10.07 | 10.10 | 278,172 | -0.06(-0.55%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.06(-0.55%) | |
Nov 20, 2018 | 10.27 | 10.32 | 10.20 | 10.21 | 513,718 | -0.12(-1.13%) |
Nov 19, 2018 | 10.30 | 10.37 | 10.29 | 10.33 | 387,973 | -0.02(-0.15%) |
Nov 16, 2018 | 10.39 | 10.40 | 10.31 | 10.34 | 598,552 | -0.07(-0.64%) |
Nov 15, 2018 | 10.43 | 10.44 | 10.33 | 10.41 | 464,807 | -0.05(-0.49%) |
Nov 14, 2018 | 10.55 | 10.55 | 10.42 | 10.46 | 522,126 | -0.09(-0.82%) |
Nov 13, 2018 | 10.57 | 10.65 | 10.51 | 10.54 | 389,275 | -0.06(-0.53%) |
Nov 12, 2018 | 10.59 | 10.63 | 10.52 | 10.60 | 545,186 | -0.05(-0.47%) |
Nov 09, 2018 | 10.57 | 10.66 | 10.54 | 10.65 | 385,872 | +0.01(+0.09%) |
Nov 08, 2018 | 10.63 | 10.68 | 10.57 | 10.64 | 464,133 | -0.01(-0.09%) |
Nov 07, 2018 | 10.61 | 10.69 | 10.60 | 10.65 | 716,581 | +0.09(+0.81%) |
Nov 06, 2018 | 10.43 | 10.58 | 10.43 | 10.57 | 685,832 | +0.14(+1.31%) |
Nov 05, 2018 | 10.50 | 10.56 | 10.39 | 10.43 | 1,577,443 | -0.15(-1.38%) |
Nov 02, 2018 | 10.72 | 10.80 | 10.43 | 10.58 | 2,314,046 | -0.35(-3.23%) |