Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.75 | 11.90 | 11.63 | 11.90 | 1,241,614 | +0.15(+1.26%) |
Jan 30, 2019 | 11.64 | 11.79 | 11.61 | 11.75 | 1,137,731 | +0.14(+1.20%) |
Jan 29, 2019 | 11.58 | 11.62 | 11.53 | 11.61 | 711,106 | +0.05(+0.43%) |
Jan 28, 2019 | 11.42 | 11.59 | 11.40 | 11.56 | 1,465,495 | +0.09(+0.79%) |
Jan 25, 2019 | 11.24 | 11.47 | 11.20 | 11.47 | 1,552,353 | +0.29(+2.57%) |
Jan 24, 2019 | 11.11 | 11.19 | 10.97 | 11.19 | 1,806,395 | +0.08(+0.74%) |
Jan 23, 2019 | 11.24 | 11.26 | 11.01 | 11.10 | 3,967,260 | -0.12(-1.10%) |
Jan 22, 2019 | 11.24 | 11.33 | 11.14 | 11.23 | 812,291 | -0.06(-0.51%) |
Jan 18, 2019 | 11.21 | 11.30 | 11.16 | 11.28 | 1,294,175 | +0.11(+0.96%) |
Jan 17, 2019 | 11.06 | 11.19 | 11.06 | 11.18 | 1,391,999 | +0.09(+0.82%) |
Jan 16, 2019 | 11.00 | 11.09 | 10.96 | 11.09 | 1,266,736 | +0.09(+0.82%) |
Jan 15, 2019 | 10.83 | 11.01 | 10.80 | 11.00 | 1,022,005 | +0.19(+1.75%) |
Jan 14, 2019 | 10.85 | 10.91 | 10.78 | 10.81 | 4,261,131 | -0.09(-0.83%) |
Jan 11, 2019 | 10.87 | 10.92 | 10.82 | 10.90 | 958,129 | +0.02(+0.15%) |
Jan 10, 2019 | 10.76 | 10.97 | 10.75 | 10.88 | 1,219,953 | +0.09(+0.84%) |
Jan 09, 2019 | 10.82 | 10.83 | 10.66 | 10.79 | 1,258,878 | +0.01(+0.08%) |
Jan 08, 2019 | 10.47 | 10.78 | 10.45 | 10.78 | 1,698,340 | +0.38(+3.63%) |
Jan 07, 2019 | 10.29 | 10.51 | 10.29 | 10.41 | 821,074 | +0.14(+1.36%) |
Jan 04, 2019 | 10.22 | 10.41 | 10.16 | 10.27 | 1,841,921 | +0.16(+1.55%) |
Jan 03, 2019 | 10.06 | 10.27 | 10.02 | 10.11 | 1,024,298 | +0.03(+0.33%) |
Jan 02, 2019 | 10.21 | 10.21 | 10.01 | 10.08 | 1,096,008 | -0.25(-2.39%) |
Dec 31, 2018 | 10.36 | 10.38 | 10.14 | 10.32 | 1,412,678 | +0.01(+0.08%) |
Dec 28, 2018 | 10.35 | 10.44 | 10.21 | 10.31 | 1,714,170 | +0.04(+0.40%) |
Dec 27, 2018 | 10.22 | 10.31 | 10.02 | 10.27 | 2,091,073 | -0.09(-0.87%) |
Dec 26, 2018 | 10.09 | 10.41 | 9.942 | 10.36 | 1,901,722 | +0.33(+3.33%) |
Dec 24, 2018 | 10.43 | 10.47 | 10.03 | 10.03 | 1,096,162 | -0.42(-3.98%) |
Dec 21, 2018 | 10.48 | 10.67 | 10.41 | 10.45 | 4,842,833 | +0.02(+0.16%) |
Dec 20, 2018 | 10.66 | 10.73 | 10.37 | 10.43 | 2,222,584 | -0.27(-2.52%) |
Dec 19, 2018 | 10.91 | 10.91 | 10.63 | 10.70 | 2,276,321 | -0.16(-1.50%) |
Dec 18, 2018 | 10.87 | 10.95 | 10.77 | 10.86 | 2,336,873 | +0.02(+0.15%) |
Dec 17, 2018 | 11.21 | 11.30 | 10.82 | 10.84 | 1,956,974 | -0.42(-3.76%) |
Dec 14, 2018 | 11.20 | 11.33 | 11.20 | 11.27 | 1,124,982 | -0.01(-0.07%) |
Dec 13, 2018 | 11.20 | 11.39 | 11.19 | 11.28 | 1,052,246 | +0.08(+0.73%) |
Dec 12, 2018 | 11.53 | 11.58 | 11.20 | 11.20 | 1,817,980 | -0.24(-2.14%) |
Dec 11, 2018 | 11.55 | 11.82 | 11.44 | 11.44 | 1,136,725 | -0.06(-0.50%) |
Dec 10, 2018 | 11.60 | 11.60 | 11.35 | 11.50 | 1,797,421 | -0.09(-0.77%) |
Dec 07, 2018 | 11.81 | 11.82 | 11.57 | 11.59 | 3,356,674 | -0.21(-1.80%) |
Dec 06, 2018 | 11.42 | 11.81 | 11.24 | 11.80 | 3,670,428 | +0.27(+2.33%) |
Dec 04, 2018 | 11.77 | 11.82 | 11.48 | 11.53 | 1,543,677 | -0.25(-2.15%) |
Dec 03, 2018 | 11.72 | 11.79 | 11.64 | 11.78 | 1,397,168 | +0.15(+1.26%) |
Nov 30, 2018 | 11.52 | 11.68 | 11.49 | 11.64 | 2,271,181 | +0.13(+1.13%) |
Nov 29, 2018 | 11.57 | 11.61 | 11.47 | 11.51 | 1,630,748 | -0.08(-0.70%) |
Nov 28, 2018 | 11.44 | 11.59 | 11.40 | 11.59 | 2,619,584 | +0.14(+1.21%) |
Nov 27, 2018 | 11.50 | 11.51 | 11.40 | 11.45 | 1,346,454 | -0.04(-0.36%) |
Nov 26, 2018 | 11.52 | 11.58 | 11.43 | 11.49 | 1,571,737 | -0.01(-0.07%) |
Nov 23, 2018 | 11.53 | 11.58 | 11.40 | 11.50 | 783,918 | -0.03(-0.28%) |
Nov 21, 2018 | 11.53 | 11.53 | 11.53 | 0 | +0.03(+0.28%) | |
Nov 20, 2018 | 11.54 | 11.64 | 11.46 | 11.50 | 1,647,452 | -0.10(-0.84%) |
Nov 19, 2018 | 11.65 | 11.79 | 11.51 | 11.59 | 2,600,793 | -0.07(-0.56%) |
Nov 16, 2018 | 11.59 | 11.68 | 11.55 | 11.66 | 1,552,753 | +0.04(+0.35%) |
Nov 15, 2018 | 11.68 | 11.68 | 11.40 | 11.62 | 2,331,144 | -0.15(-1.25%) |
Nov 14, 2018 | 11.91 | 11.91 | 11.66 | 11.77 | 1,839,015 | -0.11(-0.89%) |
Nov 13, 2018 | 11.81 | 11.95 | 11.77 | 11.87 | 2,160,058 | +0.07(+0.62%) |
Nov 12, 2018 | 11.81 | 11.93 | 11.72 | 11.80 | 2,764,160 | -0.01(-0.07%) |
Nov 09, 2018 | 11.86 | 11.88 | 11.69 | 11.81 | 1,559,743 | -0.05(-0.41%) |
Nov 08, 2018 | 11.80 | 11.88 | 11.76 | 11.86 | 801,252 | +0.02(+0.14%) |
Nov 07, 2018 | 11.77 | 11.86 | 11.67 | 11.84 | 1,914,769 | +0.15(+1.33%) |
Nov 06, 2018 | 11.58 | 11.83 | 11.58 | 11.68 | 1,848,790 | +0.15(+1.27%) |
Nov 05, 2018 | 11.56 | 11.84 | 11.50 | 11.54 | 2,001,937 | -0.05(-0.42%) |
Nov 02, 2018 | 11.82 | 11.82 | 11.53 | 11.59 | 2,314,351 | -0.21(-1.80%) |