Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.88 | 10.90 | 10.74 | 10.76 | 2,588 | -0.16(-1.45%) |
Jan 30, 2019 | 10.91 | 10.91 | 10.91 | 10.91 | 146 | -0.07(-0.66%) |
Jan 29, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 184 | +0.10(+0.96%) |
Jan 28, 2019 | 10.95 | 10.95 | 10.86 | 10.88 | 4,221 | -0.20(-1.80%) |
Jan 25, 2019 | 10.92 | 11.08 | 10.92 | 11.08 | 200 | +0.06(+0.51%) |
Jan 24, 2019 | 10.94 | 11.02 | 10.94 | 11.02 | 1,037 | +0.18(+1.64%) |
Jan 23, 2019 | 11.01 | 11.01 | 10.85 | 10.85 | 583 | -0.05(-0.50%) |
Jan 22, 2019 | 10.94 | 10.98 | 10.90 | 10.90 | 2,144 | -0.12(-1.13%) |
Jan 18, 2019 | 10.98 | 11.07 | 10.98 | 11.03 | 1,300 | +0.06(+0.58%) |
Jan 17, 2019 | 10.97 | 11.00 | 10.95 | 10.96 | 727 | -0.02(-0.17%) |
Jan 16, 2019 | 11.10 | 11.10 | 10.84 | 10.98 | 11,690 | +0.06(+0.55%) |
Jan 15, 2019 | 10.91 | 10.92 | 10.91 | 10.92 | 1,903 | -0.16(-1.44%) |
Jan 14, 2019 | 11.01 | 11.16 | 11.01 | 11.08 | 13,877 | +0.37(+3.45%) |
Jan 11, 2019 | 10.49 | 10.71 | 10.49 | 10.71 | 4,200 | +0.28(+2.68%) |
Jan 10, 2019 | 10.52 | 10.52 | 10.43 | 10.43 | 1,461 | +0.00(+0.00%) |
Jan 09, 2019 | 10.34 | 10.44 | 10.34 | 10.43 | 7,319 | +0.08(+0.77%) |
Jan 08, 2019 | 10.42 | 10.46 | 10.32 | 10.35 | 4,657 | +0.11(+1.07%) |
Jan 07, 2019 | 10.23 | 10.29 | 10.21 | 10.24 | 29,466 | +0.01(+0.10%) |
Jan 04, 2019 | 10.10 | 10.23 | 10.10 | 10.23 | 4,000 | +0.24(+2.40%) |
Jan 03, 2019 | 10.05 | 10.06 | 9.960 | 9.990 | 34,424 | -0.08(-0.79%) |
Jan 02, 2019 | 10.27 | 10.30 | 10.05 | 10.07 | 4,556 | -0.26(-2.52%) |
Dec 31, 2018 | 10.62 | 10.62 | 10.28 | 10.33 | 8,800 | -0.46(-4.26%) |
Dec 28, 2018 | 10.88 | 10.94 | 10.72 | 10.79 | 11,200 | -0.22(-2.00%) |
Dec 27, 2018 | 11.20 | 11.20 | 10.85 | 11.01 | 50,339 | +0.16(+1.49%) |
Dec 26, 2018 | 10.85 | 10.90 | 10.75 | 10.85 | 17,656 | -0.12(-1.11%) |
Dec 24, 2018 | 10.94 | 10.98 | 10.90 | 10.97 | 13,500 | -0.06(-0.54%) |
Dec 21, 2018 | 10.93 | 11.17 | 10.93 | 11.03 | 12,900 | +0.04(+0.35%) |
Dec 20, 2018 | 10.99 | 11.00 | 10.89 | 10.99 | 99,233 | +0.03(+0.29%) |
Dec 19, 2018 | 10.63 | 11.01 | 10.63 | 10.96 | 10,561 | +0.01(+0.09%) |
Dec 18, 2018 | 10.92 | 11.01 | 10.88 | 10.95 | 4,656 | +0.27(+2.53%) |
Dec 17, 2018 | 10.97 | 10.98 | 10.65 | 10.68 | 19,467 | -0.32(-2.91%) |
Dec 14, 2018 | 11.10 | 11.10 | 11.00 | 11.00 | 20,700 | -0.20(-1.79%) |
Dec 13, 2018 | 11.44 | 11.44 | 11.20 | 11.20 | 8,387 | -0.03(-0.27%) |
Dec 12, 2018 | 11.43 | 11.44 | 11.23 | 11.23 | 5,861 | -0.36(-3.11%) |
Dec 11, 2018 | 11.63 | 11.66 | 11.50 | 11.59 | 6,854 | -0.02(-0.17%) |
Dec 10, 2018 | 11.72 | 11.84 | 11.61 | 11.61 | 11,728 | -0.06(-0.51%) |
Dec 07, 2018 | 11.58 | 11.79 | 11.58 | 11.67 | 5,600 | +0.17(+1.48%) |
Dec 06, 2018 | 11.38 | 11.50 | 11.35 | 11.50 | 8,893 | -0.02(-0.17%) |
Dec 04, 2018 | 11.55 | 11.57 | 11.47 | 11.52 | 14,300 | +0.28(+2.49%) |
Dec 03, 2018 | 11.27 | 11.28 | 11.18 | 11.24 | 12,178 | -0.22(-1.92%) |
Nov 30, 2018 | 11.41 | 11.46 | 11.27 | 11.46 | 12,500 | -0.02(-0.17%) |
Nov 29, 2018 | 11.37 | 11.53 | 11.36 | 11.48 | 12,012 | -0.11(-0.95%) |
Nov 28, 2018 | 11.32 | 11.60 | 11.26 | 11.59 | 96,989 | +0.48(+4.32%) |
Nov 27, 2018 | 11.01 | 11.22 | 10.97 | 11.11 | 9,480 | -0.01(-0.09%) |
Nov 26, 2018 | 11.01 | 11.15 | 10.96 | 11.12 | 36,715 | -0.14(-1.24%) |
Nov 23, 2018 | 11.07 | 11.37 | 11.07 | 11.26 | 11,400 | +0.06(+0.54%) |
Nov 21, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.13(-1.15%) | |
Nov 20, 2018 | 11.36 | 11.36 | 10.99 | 11.33 | 8,411 | -0.26(-2.24%) |
Nov 19, 2018 | 11.25 | 11.59 | 11.13 | 11.59 | 13,174 | +0.50(+4.51%) |
Nov 16, 2018 | 9.620 | 11.09 | 9.620 | 11.09 | 26,200 | +0.46(+4.33%) |
Nov 15, 2018 | 10.96 | 11.13 | 10.55 | 10.63 | 29,502 | -0.92(-7.97%) |
Nov 14, 2018 | 11.18 | 11.59 | 11.16 | 11.55 | 32,948 | +0.79(+7.34%) |
Nov 13, 2018 | 10.69 | 10.78 | 10.66 | 10.76 | 19,301 | +0.16(+1.51%) |
Nov 12, 2018 | 10.46 | 10.61 | 10.39 | 10.60 | 6,896 | +0.33(+3.21%) |
Nov 09, 2018 | 10.25 | 10.42 | 10.20 | 10.27 | 17,400 | +0.17(+1.68%) |
Nov 08, 2018 | 10.08 | 10.10 | 10.02 | 10.10 | 4,518 | +0.02(+0.20%) |
Nov 07, 2018 | 10.07 | 10.09 | 10.01 | 10.08 | 6,007 | +0.03(+0.30%) |
Nov 06, 2018 | 10.05 | 10.11 | 10.05 | 10.05 | 16,361 | +0.04(+0.40%) |
Nov 05, 2018 | 10.01 | 10.02 | 9.940 | 10.01 | 6,435 | +0.33(+3.41%) |
Nov 02, 2018 | 9.590 | 9.730 | 9.590 | 9.680 | 3,500 | +0.02(+0.21%) |