Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.56 | 10.66 | 10.26 | 10.55 | 4,617,631 | +0.32(+3.14%) |
Jan 30, 2019 | 10.23 | 10.35 | 10.20 | 10.23 | 2,471,174 | +0.02(+0.17%) |
Jan 29, 2019 | 10.15 | 10.29 | 10.15 | 10.21 | 2,635,136 | +0.09(+0.86%) |
Jan 28, 2019 | 10.14 | 10.25 | 10.13 | 10.13 | 2,916,831 | -0.03(-0.34%) |
Jan 25, 2019 | 10.19 | 10.27 | 10.14 | 10.16 | 2,048,196 | +0.03(+0.34%) |
Jan 24, 2019 | 10.14 | 10.21 | 9.988 | 10.13 | 1,706,745 | -0.05(-0.51%) |
Jan 23, 2019 | 10.18 | 10.29 | 10.05 | 10.18 | 2,106,666 | +0.00(+0.00%) |
Jan 22, 2019 | 10.26 | 10.30 | 10.09 | 10.18 | 2,395,345 | -0.11(-1.10%) |
Jan 18, 2019 | 10.27 | 10.36 | 10.20 | 10.29 | 2,610,863 | +0.03(+0.25%) |
Jan 17, 2019 | 10.16 | 10.28 | 10.14 | 10.27 | 2,495,700 | +0.07(+0.68%) |
Jan 16, 2019 | 10.07 | 10.24 | 10.05 | 10.20 | 2,763,842 | +0.16(+1.56%) |
Jan 15, 2019 | 9.962 | 10.06 | 9.883 | 10.04 | 2,492,196 | +0.07(+0.70%) |
Jan 14, 2019 | 9.779 | 10.02 | 9.688 | 9.970 | 3,096,683 | +0.12(+1.24%) |
Jan 11, 2019 | 9.805 | 9.866 | 9.753 | 9.849 | 1,970,543 | +0.01(+0.09%) |
Jan 10, 2019 | 9.753 | 9.879 | 9.727 | 9.840 | 1,827,413 | +0.04(+0.44%) |
Jan 09, 2019 | 9.901 | 9.918 | 9.640 | 9.796 | 2,481,209 | -0.11(-1.14%) |
Jan 08, 2019 | 9.857 | 9.927 | 9.718 | 9.909 | 2,379,399 | +0.12(+1.24%) |
Jan 07, 2019 | 9.623 | 9.849 | 9.579 | 9.788 | 4,753,526 | +0.15(+1.53%) |
Jan 04, 2019 | 9.440 | 9.692 | 9.379 | 9.640 | 4,964,955 | +0.30(+3.26%) |
Jan 03, 2019 | 9.092 | 9.466 | 9.049 | 9.336 | 3,499,477 | +0.17(+1.80%) |
Jan 02, 2019 | 8.936 | 9.175 | 8.936 | 9.171 | 4,497,599 | +0.13(+1.44%) |
Dec 31, 2018 | 9.005 | 9.101 | 8.858 | 9.040 | 3,541,663 | +0.07(+0.78%) |
Dec 28, 2018 | 8.910 | 9.088 | 8.875 | 8.971 | 4,271,830 | +0.07(+0.78%) |
Dec 27, 2018 | 8.806 | 8.932 | 8.684 | 8.901 | 3,692,297 | +0.00(+0.00%) |
Dec 26, 2018 | 8.710 | 8.923 | 8.636 | 8.901 | 4,646,926 | +0.22(+2.50%) |
Dec 24, 2018 | 8.806 | 8.840 | 8.684 | 8.684 | 1,943,968 | -0.15(-1.67%) |
Dec 21, 2018 | 8.962 | 9.101 | 8.775 | 8.832 | 7,089,538 | -0.14(-1.55%) |
Dec 20, 2018 | 8.979 | 9.075 | 8.910 | 8.971 | 4,297,083 | -0.04(-0.48%) |
Dec 19, 2018 | 9.258 | 9.336 | 8.997 | 9.014 | 8,383,742 | -0.25(-2.72%) |
Dec 18, 2018 | 9.597 | 9.688 | 9.249 | 9.266 | 4,079,329 | -0.25(-2.65%) |
Dec 17, 2018 | 9.605 | 9.710 | 9.484 | 9.518 | 3,590,015 | -0.14(-1.44%) |
Dec 14, 2018 | 9.692 | 9.849 | 9.614 | 9.657 | 1,879,315 | -0.09(-0.89%) |
Dec 13, 2018 | 10.05 | 10.05 | 9.727 | 9.744 | 3,096,056 | -0.27(-2.69%) |
Dec 12, 2018 | 10.13 | 10.13 | 9.970 | 10.01 | 4,690,863 | +0.04(+0.44%) |
Dec 11, 2018 | 10.14 | 10.21 | 9.957 | 9.970 | 4,166,911 | -0.07(-0.69%) |
Dec 10, 2018 | 10.21 | 10.27 | 10.01 | 10.04 | 3,314,663 | -0.17(-1.70%) |
Dec 07, 2018 | 10.40 | 10.52 | 10.16 | 10.21 | 5,387,847 | -0.20(-1.92%) |
Dec 06, 2018 | 10.12 | 10.46 | 10.09 | 10.41 | 3,608,473 | +0.13(+1.27%) |
Dec 04, 2018 | 10.67 | 10.73 | 10.19 | 10.28 | 3,563,406 | -0.43(-4.05%) |
Dec 03, 2018 | 10.78 | 10.85 | 10.57 | 10.72 | 2,851,652 | +0.04(+0.41%) |
Nov 30, 2018 | 10.46 | 10.70 | 10.46 | 10.67 | 3,342,296 | +0.17(+1.57%) |
Nov 29, 2018 | 10.52 | 10.62 | 10.43 | 10.51 | 5,186,276 | -0.08(-0.74%) |
Nov 28, 2018 | 10.48 | 10.62 | 10.39 | 10.59 | 5,029,067 | +0.14(+1.33%) |
Nov 27, 2018 | 10.63 | 10.66 | 10.40 | 10.45 | 2,667,426 | -0.23(-2.12%) |
Nov 26, 2018 | 10.67 | 10.76 | 10.60 | 10.67 | 2,249,822 | +0.12(+1.15%) |
Nov 23, 2018 | 10.47 | 10.66 | 10.47 | 10.55 | 933,100 | +0.01(+0.08%) |
Nov 21, 2018 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 10.55 | 10.70 | 10.53 | 10.55 | 1,943,125 | -0.04(-0.41%) |
Nov 19, 2018 | 10.67 | 10.78 | 10.54 | 10.60 | 1,639,760 | -0.07(-0.65%) |
Nov 16, 2018 | 10.48 | 10.75 | 10.47 | 10.67 | 2,275,173 | +0.10(+0.99%) |
Nov 15, 2018 | 10.27 | 10.65 | 10.21 | 10.56 | 3,239,464 | +0.22(+2.10%) |
Nov 14, 2018 | 10.67 | 10.67 | 10.27 | 10.34 | 3,149,933 | -0.23(-2.22%) |
Nov 13, 2018 | 10.54 | 10.77 | 10.54 | 10.58 | 2,828,176 | +0.04(+0.41%) |
Nov 12, 2018 | 10.77 | 10.80 | 10.52 | 10.54 | 2,884,539 | -0.24(-2.26%) |
Nov 09, 2018 | 10.87 | 10.92 | 10.70 | 10.78 | 2,886,847 | -0.10(-0.88%) |
Nov 08, 2018 | 10.75 | 10.89 | 10.68 | 10.87 | 5,343,449 | +0.11(+1.05%) |
Nov 07, 2018 | 10.79 | 10.82 | 10.50 | 10.76 | 8,230,072 | -0.02(-0.16%) |
Nov 06, 2018 | 9.771 | 10.81 | 9.753 | 10.78 | 15,045,283 | +0.97(+9.93%) |
Nov 05, 2018 | 9.822 | 9.908 | 9.693 | 9.805 | 1,709,779 | +0.01(+0.09%) |
Nov 02, 2018 | 9.831 | 9.883 | 9.723 | 9.796 | 1,654,485 | +0.03(+0.35%) |