Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.80 | 11.23 | 10.71 | 11.04 | 1,960,228 | +0.26(+2.41%) |
Jan 30, 2019 | 11.08 | 11.20 | 10.65 | 10.78 | 1,267,923 | -0.26(-2.36%) |
Jan 29, 2019 | 10.87 | 11.14 | 10.77 | 11.04 | 1,281,861 | +0.14(+1.28%) |
Jan 28, 2019 | 11.17 | 11.27 | 10.73 | 10.90 | 2,201,224 | -0.40(-3.54%) |
Jan 25, 2019 | 11.36 | 11.51 | 11.22 | 11.30 | 1,505,300 | +0.06(+0.53%) |
Jan 24, 2019 | 11.20 | 11.37 | 11.11 | 11.24 | 1,492,050 | +0.04(+0.36%) |
Jan 23, 2019 | 11.27 | 11.38 | 11.05 | 11.20 | 998,460 | -0.17(-1.50%) |
Jan 22, 2019 | 11.74 | 11.86 | 11.30 | 11.37 | 1,334,935 | -0.48(-4.05%) |
Jan 18, 2019 | 11.69 | 11.95 | 11.68 | 11.85 | 708,600 | +0.20(+1.72%) |
Jan 17, 2019 | 11.49 | 11.75 | 11.46 | 11.65 | 1,272,590 | +0.01(+0.09%) |
Jan 16, 2019 | 11.59 | 11.74 | 11.44 | 11.64 | 816,742 | -0.04(-0.34%) |
Jan 15, 2019 | 11.67 | 11.80 | 11.55 | 11.68 | 1,285,274 | +0.02(+0.17%) |
Jan 14, 2019 | 11.55 | 11.81 | 11.30 | 11.66 | 1,006,659 | -0.01(-0.09%) |
Jan 11, 2019 | 11.70 | 11.94 | 11.62 | 11.67 | 1,299,700 | -0.08(-0.68%) |
Jan 10, 2019 | 11.49 | 11.77 | 11.13 | 11.75 | 1,279,481 | +0.15(+1.29%) |
Jan 09, 2019 | 11.38 | 11.68 | 11.27 | 11.60 | 1,025,193 | +0.20(+1.75%) |
Jan 08, 2019 | 10.96 | 11.44 | 10.77 | 11.40 | 1,373,729 | +0.55(+5.07%) |
Jan 07, 2019 | 10.17 | 11.14 | 10.14 | 10.85 | 1,665,032 | +0.66(+6.48%) |
Jan 04, 2019 | 9.790 | 10.26 | 9.690 | 10.19 | 1,050,200 | +0.51(+5.27%) |
Jan 03, 2019 | 9.880 | 9.930 | 9.550 | 9.680 | 1,154,077 | -0.27(-2.71%) |
Jan 02, 2019 | 9.820 | 9.980 | 9.650 | 9.950 | 1,706,589 | -0.03(-0.30%) |
Dec 31, 2018 | 10.22 | 10.31 | 9.885 | 9.980 | 1,168,400 | -0.19(-1.87%) |
Dec 28, 2018 | 9.900 | 10.32 | 9.800 | 10.17 | 1,143,000 | +0.32(+3.25%) |
Dec 27, 2018 | 9.700 | 9.860 | 9.420 | 9.850 | 989,814 | -0.05(-0.51%) |
Dec 26, 2018 | 9.240 | 9.900 | 9.220 | 9.900 | 1,355,404 | +0.70(+7.61%) |
Dec 24, 2018 | 8.730 | 9.370 | 8.690 | 9.200 | 814,700 | +0.40(+4.55%) |
Dec 21, 2018 | 9.070 | 9.230 | 8.770 | 8.800 | 2,673,100 | -0.34(-3.72%) |
Dec 20, 2018 | 9.220 | 9.320 | 8.900 | 9.140 | 1,288,158 | -0.07(-0.76%) |
Dec 19, 2018 | 9.030 | 9.470 | 9.030 | 9.210 | 1,399,612 | +0.15(+1.66%) |
Dec 18, 2018 | 9.110 | 9.190 | 8.940 | 9.060 | 1,843,850 | +0.28(+3.19%) |
Dec 17, 2018 | 9.190 | 9.240 | 8.710 | 8.780 | 2,519,639 | -0.48(-5.18%) |
Dec 14, 2018 | 9.600 | 9.670 | 9.120 | 9.260 | 1,768,600 | -0.33(-3.44%) |
Dec 13, 2018 | 10.04 | 10.15 | 9.580 | 9.590 | 1,441,503 | -0.56(-5.52%) |
Dec 12, 2018 | 10.60 | 10.61 | 10.09 | 10.15 | 1,307,537 | -0.29(-2.78%) |
Dec 11, 2018 | 10.45 | 10.65 | 10.27 | 10.44 | 2,353,377 | +0.14(+1.36%) |
Dec 10, 2018 | 10.39 | 10.50 | 10.09 | 10.30 | 1,310,174 | -0.09(-0.87%) |
Dec 07, 2018 | 10.45 | 10.71 | 10.27 | 10.39 | 1,767,900 | -0.16(-1.52%) |
Dec 06, 2018 | 11.16 | 11.16 | 10.32 | 10.55 | 2,469,989 | -0.75(-6.64%) |
Dec 04, 2018 | 11.69 | 11.74 | 11.05 | 11.30 | 2,626,000 | -0.41(-3.50%) |
Dec 03, 2018 | 12.16 | 12.16 | 11.56 | 11.71 | 1,481,285 | -0.24(-2.01%) |
Nov 30, 2018 | 11.78 | 11.99 | 11.55 | 11.95 | 1,788,500 | +0.12(+1.01%) |
Nov 29, 2018 | 11.85 | 11.95 | 11.63 | 11.83 | 1,259,876 | -0.02(-0.17%) |
Nov 28, 2018 | 11.48 | 11.86 | 11.36 | 11.85 | 2,058,046 | +0.40(+3.49%) |
Nov 27, 2018 | 11.33 | 11.46 | 11.19 | 11.45 | 1,117,288 | +0.05(+0.44%) |
Nov 26, 2018 | 11.25 | 11.45 | 11.11 | 11.40 | 1,446,983 | +0.24(+2.15%) |
Nov 23, 2018 | 11.00 | 11.27 | 10.91 | 11.16 | 547,300 | +0.08(+0.72%) |
Nov 21, 2018 | 11.08 | 11.08 | 11.08 | 0 | +0.19(+1.74%) | |
Nov 20, 2018 | 10.82 | 10.95 | 10.49 | 10.89 | 1,997,647 | +0.09(+0.83%) |
Nov 19, 2018 | 11.46 | 11.60 | 10.72 | 10.80 | 2,395,269 | -0.69(-6.01%) |
Nov 16, 2018 | 11.70 | 11.76 | 11.11 | 11.49 | 2,169,700 | -0.33(-2.79%) |
Nov 15, 2018 | 11.39 | 11.88 | 11.27 | 11.82 | 2,149,133 | +0.35(+3.05%) |
Nov 14, 2018 | 11.34 | 11.76 | 11.28 | 11.47 | 3,549,143 | +0.25(+2.23%) |
Nov 13, 2018 | 11.08 | 11.35 | 10.83 | 11.22 | 3,693,519 | +0.54(+5.06%) |
Nov 12, 2018 | 10.09 | 11.00 | 9.990 | 10.68 | 4,996,277 | +0.62(+6.16%) |
Nov 09, 2018 | 10.45 | 10.70 | 9.800 | 10.06 | 4,667,000 | +0.06(+0.60%) |
Nov 08, 2018 | 9.150 | 10.24 | 8.240 | 10.00 | 6,496,460 | -0.02(-0.20%) |
Nov 07, 2018 | 10.18 | 10.30 | 9.870 | 10.02 | 2,950,531 | -0.14(-1.38%) |
Nov 06, 2018 | 9.960 | 10.23 | 9.900 | 10.16 | 3,638,044 | +0.06(+0.59%) |
Nov 05, 2018 | 10.18 | 10.32 | 9.953 | 10.10 | 2,078,585 | -0.33(-3.16%) |
Nov 02, 2018 | 10.80 | 10.99 | 10.32 | 10.43 | 1,189,700 | -0.32(-2.98%) |