Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.54 | 10.68 | 10.46 | 10.60 | 326,407 | +0.03(+0.27%) |
Jan 30, 2019 | 10.80 | 10.85 | 10.52 | 10.57 | 241,719 | -0.25(-2.31%) |
Jan 29, 2019 | 10.99 | 10.99 | 10.74 | 10.82 | 295,691 | -0.19(-1.75%) |
Jan 28, 2019 | 11.05 | 11.11 | 10.87 | 11.02 | 146,165 | -0.06(-0.58%) |
Jan 25, 2019 | 10.87 | 11.12 | 10.87 | 11.08 | 231,537 | +0.25(+2.31%) |
Jan 24, 2019 | 10.94 | 10.94 | 10.67 | 10.83 | 184,802 | -0.11(-0.98%) |
Jan 23, 2019 | 10.91 | 11.07 | 10.82 | 10.94 | 200,074 | +0.06(+0.52%) |
Jan 22, 2019 | 11.09 | 11.14 | 10.82 | 10.88 | 343,709 | -0.33(-2.93%) |
Jan 18, 2019 | 10.94 | 11.39 | 10.77 | 11.21 | 642,225 | +0.39(+3.56%) |
Jan 17, 2019 | 10.47 | 10.85 | 10.47 | 10.82 | 284,080 | +0.29(+2.78%) |
Jan 16, 2019 | 10.46 | 10.64 | 10.44 | 10.53 | 589,757 | -0.03(-0.27%) |
Jan 15, 2019 | 10.64 | 10.64 | 10.39 | 10.56 | 237,183 | -0.08(-0.74%) |
Jan 14, 2019 | 10.39 | 10.76 | 10.38 | 10.64 | 333,321 | +0.19(+1.85%) |
Jan 11, 2019 | 9.895 | 10.59 | 9.895 | 10.44 | 383,934 | +0.55(+5.56%) |
Jan 10, 2019 | 10.69 | 10.85 | 9.816 | 9.895 | 476,283 | -1.08(-9.82%) |
Jan 09, 2019 | 11.04 | 11.18 | 10.81 | 10.97 | 297,101 | -0.06(-0.52%) |
Jan 08, 2019 | 11.03 | 11.05 | 10.67 | 11.03 | 266,933 | +0.03(+0.26%) |
Jan 07, 2019 | 10.65 | 11.15 | 10.55 | 11.00 | 499,899 | +0.49(+4.69%) |
Jan 04, 2019 | 10.27 | 10.59 | 10.17 | 10.51 | 385,755 | +0.23(+2.22%) |
Jan 03, 2019 | 10.13 | 10.48 | 9.945 | 10.28 | 431,710 | +0.07(+0.70%) |
Jan 02, 2019 | 10.04 | 10.54 | 10.03 | 10.21 | 788,988 | +0.02(+0.21%) |
Dec 31, 2018 | 10.20 | 10.36 | 9.920 | 10.19 | 260,392 | -0.01(-0.07%) |
Dec 28, 2018 | 10.27 | 10.37 | 9.981 | 10.19 | 248,205 | -0.13(-1.24%) |
Dec 27, 2018 | 10.04 | 10.33 | 9.852 | 10.32 | 306,046 | +0.14(+1.40%) |
Dec 26, 2018 | 9.809 | 10.21 | 9.545 | 10.18 | 431,783 | +0.34(+3.48%) |
Dec 24, 2018 | 9.674 | 10.10 | 9.595 | 9.838 | 143,993 | +0.18(+1.85%) |
Dec 21, 2018 | 9.845 | 10.35 | 9.538 | 9.659 | 1,211,614 | -0.22(-2.24%) |
Dec 20, 2018 | 10.02 | 10.18 | 9.816 | 9.881 | 381,400 | -0.16(-1.57%) |
Dec 19, 2018 | 10.32 | 10.41 | 9.981 | 10.04 | 281,360 | -0.25(-2.43%) |
Dec 18, 2018 | 10.03 | 10.31 | 10.00 | 10.29 | 334,108 | +0.29(+2.85%) |
Dec 17, 2018 | 10.07 | 10.32 | 9.916 | 10.00 | 407,175 | -0.08(-0.78%) |
Dec 14, 2018 | 9.795 | 10.25 | 9.795 | 10.08 | 337,151 | +0.26(+2.69%) |
Dec 13, 2018 | 10.17 | 10.22 | 9.695 | 9.816 | 419,243 | -0.40(-3.91%) |
Dec 12, 2018 | 10.14 | 10.32 | 9.966 | 10.22 | 349,509 | +0.08(+0.77%) |
Dec 11, 2018 | 10.37 | 10.37 | 9.870 | 10.14 | 424,887 | -0.13(-1.25%) |
Dec 10, 2018 | 10.12 | 10.41 | 10.07 | 10.27 | 469,620 | +0.15(+1.48%) |
Dec 07, 2018 | 10.47 | 10.49 | 9.959 | 10.12 | 491,229 | -0.34(-3.21%) |
Dec 06, 2018 | 10.12 | 10.50 | 10.06 | 10.45 | 650,043 | -0.08(-0.73%) |
Dec 04, 2018 | 11.05 | 11.12 | 10.51 | 10.53 | 527,366 | -0.48(-4.38%) |
Dec 03, 2018 | 10.68 | 11.07 | 10.55 | 11.01 | 484,276 | +0.46(+4.37%) |
Nov 30, 2018 | 10.57 | 10.77 | 10.45 | 10.55 | 585,947 | -0.11(-1.05%) |
Nov 29, 2018 | 10.81 | 10.84 | 10.40 | 10.66 | 430,597 | -0.16(-1.48%) |
Nov 28, 2018 | 10.89 | 10.90 | 10.39 | 10.82 | 548,831 | -0.04(-0.39%) |
Nov 27, 2018 | 10.80 | 10.90 | 10.45 | 10.86 | 829,633 | +0.06(+0.52%) |
Nov 26, 2018 | 11.81 | 11.91 | 10.79 | 10.81 | 432,989 | -0.93(-7.91%) |
Nov 23, 2018 | 11.60 | 11.76 | 11.30 | 11.74 | 275,714 | +0.09(+0.78%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.17(+1.46%) | |
Nov 20, 2018 | 11.09 | 11.82 | 11.09 | 11.48 | 476,929 | -0.13(-1.14%) |
Nov 19, 2018 | 11.95 | 12.08 | 11.60 | 11.61 | 328,406 | -0.34(-2.86%) |
Nov 16, 2018 | 12.11 | 12.20 | 11.48 | 11.95 | 361,078 | -0.35(-2.84%) |
Nov 15, 2018 | 12.48 | 12.88 | 12.09 | 12.30 | 269,130 | -0.31(-2.49%) |
Nov 14, 2018 | 13.02 | 13.47 | 12.50 | 12.62 | 276,307 | -0.33(-2.54%) |
Nov 13, 2018 | 12.80 | 13.03 | 12.55 | 12.94 | 277,781 | +0.13(+1.04%) |
Nov 12, 2018 | 12.84 | 12.96 | 12.55 | 12.81 | 270,741 | +0.02(+0.16%) |
Nov 09, 2018 | 13.50 | 13.55 | 12.76 | 12.79 | 393,591 | -0.71(-5.22%) |
Nov 08, 2018 | 14.66 | 14.77 | 13.45 | 13.50 | 270,229 | -1.25(-8.48%) |
Nov 07, 2018 | 14.43 | 14.79 | 14.16 | 14.75 | 476,817 | +0.28(+1.93%) |
Nov 06, 2018 | 14.22 | 14.54 | 14.16 | 14.47 | 229,457 | +0.24(+1.72%) |
Nov 05, 2018 | 14.00 | 14.35 | 13.93 | 14.22 | 294,301 | +0.29(+2.05%) |
Nov 02, 2018 | 13.72 | 14.03 | 13.72 | 13.94 | 206,678 | +0.25(+1.84%) |