Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.70 | 10.72 | 10.64 | 10.65 | 553,254 | -0.01(-0.09%) |
Jan 30, 2019 | 10.59 | 10.68 | 10.56 | 10.66 | 485,946 | +0.07(+0.66%) |
Jan 29, 2019 | 10.54 | 10.61 | 10.54 | 10.59 | 469,660 | +0.04(+0.38%) |
Jan 28, 2019 | 10.48 | 10.55 | 10.46 | 10.55 | 602,177 | +0.08(+0.76%) |
Jan 25, 2019 | 10.45 | 10.49 | 10.40 | 10.47 | 1,065,700 | +0.12(+1.16%) |
Jan 24, 2019 | 10.37 | 10.40 | 10.35 | 10.35 | 291,779 | -0.05(-0.48%) |
Jan 23, 2019 | 10.36 | 10.41 | 10.35 | 10.40 | 258,307 | +0.00(+0.00%) |
Jan 22, 2019 | 10.42 | 10.44 | 10.38 | 10.40 | 902,449 | -0.02(-0.19%) |
Jan 18, 2019 | 10.43 | 10.43 | 10.40 | 10.42 | 357,700 | -0.07(-0.67%) |
Jan 17, 2019 | 10.49 | 10.51 | 10.46 | 10.49 | 363,457 | +0.00(+0.00%) |
Jan 16, 2019 | 10.47 | 10.53 | 10.47 | 10.49 | 442,545 | +0.03(+0.29%) |
Jan 15, 2019 | 10.49 | 10.51 | 10.45 | 10.46 | 296,842 | -0.02(-0.19%) |
Jan 14, 2019 | 10.45 | 10.50 | 10.44 | 10.48 | 310,538 | +0.02(+0.19%) |
Jan 11, 2019 | 10.41 | 10.49 | 10.41 | 10.46 | 548,500 | +0.04(+0.38%) |
Jan 10, 2019 | 10.43 | 10.44 | 10.39 | 10.42 | 530,913 | -0.02(-0.19%) |
Jan 09, 2019 | 10.38 | 10.47 | 10.38 | 10.44 | 323,523 | +0.06(+0.58%) |
Jan 08, 2019 | 10.38 | 10.41 | 10.37 | 10.38 | 348,910 | -0.05(-0.48%) |
Jan 07, 2019 | 10.48 | 10.48 | 10.40 | 10.43 | 382,012 | -0.01(-0.10%) |
Jan 04, 2019 | 10.39 | 10.46 | 10.34 | 10.44 | 679,300 | -0.04(-0.38%) |
Jan 03, 2019 | 10.40 | 10.48 | 10.40 | 10.48 | 878,619 | +0.11(+1.06%) |
Jan 02, 2019 | 10.30 | 10.38 | 10.30 | 10.37 | 907,354 | +0.06(+0.58%) |
Dec 31, 2018 | 10.27 | 10.35 | 10.25 | 10.31 | 642,600 | +0.01(+0.10%) |
Dec 28, 2018 | 10.26 | 10.33 | 10.26 | 10.30 | 512,300 | +0.04(+0.39%) |
Dec 27, 2018 | 10.27 | 10.31 | 10.22 | 10.26 | 501,966 | +0.08(+0.79%) |
Dec 26, 2018 | 10.27 | 10.32 | 10.18 | 10.18 | 602,676 | -0.02(-0.20%) |
Dec 24, 2018 | 10.14 | 10.22 | 10.11 | 10.20 | 804,300 | +0.10(+0.99%) |
Dec 21, 2018 | 10.13 | 10.13 | 10.06 | 10.10 | 480,300 | +0.00(+0.00%) |
Dec 20, 2018 | 10.13 | 10.17 | 10.09 | 10.10 | 1,403,597 | +0.09(+0.90%) |
Dec 19, 2018 | 10.12 | 10.19 | 10.01 | 10.01 | 906,332 | -0.12(-1.18%) |
Dec 18, 2018 | 10.08 | 10.14 | 10.06 | 10.13 | 782,923 | +0.07(+0.70%) |
Dec 17, 2018 | 10.03 | 10.09 | 10.03 | 10.06 | 479,890 | +0.02(+0.20%) |
Dec 14, 2018 | 9.970 | 10.05 | 9.970 | 10.04 | 285,800 | -0.01(-0.10%) |
Dec 13, 2018 | 10.07 | 10.08 | 10.02 | 10.05 | 500,391 | -0.02(-0.20%) |
Dec 12, 2018 | 10.05 | 10.11 | 10.04 | 10.07 | 811,083 | +0.02(+0.20%) |
Dec 11, 2018 | 10.04 | 10.07 | 10.01 | 10.05 | 1,055,129 | +0.03(+0.30%) |
Dec 10, 2018 | 10.06 | 10.11 | 10.02 | 10.02 | 813,867 | -0.08(-0.79%) |
Dec 07, 2018 | 10.05 | 10.13 | 10.04 | 10.10 | 776,100 | +0.08(+0.80%) |
Dec 06, 2018 | 9.970 | 10.05 | 9.940 | 10.02 | 809,303 | +0.04(+0.40%) |
Dec 04, 2018 | 9.950 | 10.01 | 9.945 | 9.980 | 1,395,200 | +0.11(+1.11%) |
Dec 03, 2018 | 9.870 | 9.920 | 9.860 | 9.870 | 447,454 | +0.05(+0.51%) |
Nov 30, 2018 | 9.810 | 9.830 | 9.780 | 9.820 | 183,600 | -0.03(-0.30%) |
Nov 29, 2018 | 9.850 | 9.880 | 9.830 | 9.850 | 230,261 | +0.02(+0.20%) |
Nov 28, 2018 | 9.720 | 9.850 | 9.715 | 9.830 | 593,713 | +0.10(+1.03%) |
Nov 27, 2018 | 9.810 | 9.820 | 9.730 | 9.730 | 291,273 | -0.08(-0.82%) |
Nov 26, 2018 | 9.830 | 9.850 | 9.790 | 9.810 | 402,122 | -0.02(-0.20%) |
Nov 23, 2018 | 9.850 | 9.850 | 9.820 | 9.830 | 266,200 | -0.05(-0.51%) |
Nov 21, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.02(+0.20%) | |
Nov 20, 2018 | 9.850 | 9.870 | 9.820 | 9.860 | 884,634 | +0.03(+0.31%) |
Nov 19, 2018 | 9.750 | 9.855 | 9.730 | 9.830 | 944,592 | +0.06(+0.61%) |
Nov 16, 2018 | 9.770 | 9.790 | 9.720 | 9.770 | 486,200 | +0.10(+1.03%) |
Nov 15, 2018 | 9.680 | 9.700 | 9.650 | 9.670 | 316,740 | +0.01(+0.10%) |
Nov 14, 2018 | 9.560 | 9.710 | 9.560 | 9.660 | 343,797 | +0.08(+0.84%) |
Nov 13, 2018 | 9.610 | 9.610 | 9.555 | 9.580 | 406,511 | -0.02(-0.21%) |
Nov 12, 2018 | 9.610 | 9.610 | 9.570 | 9.600 | 977,301 | -0.04(-0.41%) |
Nov 09, 2018 | 9.690 | 9.700 | 9.630 | 9.640 | 464,300 | -0.13(-1.33%) |
Nov 08, 2018 | 9.790 | 9.800 | 9.750 | 9.770 | 262,170 | -0.04(-0.41%) |
Nov 07, 2018 | 9.830 | 9.845 | 9.790 | 9.810 | 242,746 | +0.01(+0.10%) |
Nov 06, 2018 | 9.860 | 9.860 | 9.780 | 9.800 | 255,806 | -0.06(-0.61%) |
Nov 05, 2018 | 9.860 | 9.900 | 9.830 | 9.860 | 239,459 | -0.01(-0.10%) |
Nov 02, 2018 | 9.900 | 9.920 | 9.860 | 9.870 | 376,400 | -0.04(-0.40%) |