Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.62 | 11.72 | 11.59 | 11.70 | 132,142 | +0.13(+1.12%) |
Jan 30, 2019 | 11.45 | 11.60 | 11.41 | 11.57 | 63,336 | +0.05(+0.43%) |
Jan 29, 2019 | 11.54 | 11.59 | 11.52 | 11.52 | 116,622 | -0.03(-0.22%) |
Jan 28, 2019 | 11.47 | 11.59 | 11.42 | 11.54 | 211,558 | +0.14(+1.23%) |
Jan 25, 2019 | 11.34 | 11.46 | 11.34 | 11.40 | 74,000 | +0.08(+0.75%) |
Jan 24, 2019 | 11.24 | 11.32 | 11.24 | 11.32 | 63,388 | +0.16(+1.39%) |
Jan 23, 2019 | 11.30 | 11.30 | 11.11 | 11.16 | 141,738 | -0.38(-3.25%) |
Jan 22, 2019 | 11.70 | 11.70 | 11.50 | 11.54 | 88,796 | -0.05(-0.43%) |
Jan 18, 2019 | 11.54 | 11.67 | 11.54 | 11.59 | 58,700 | +0.13(+1.13%) |
Jan 17, 2019 | 11.39 | 11.55 | 11.34 | 11.46 | 94,741 | -0.03(-0.30%) |
Jan 16, 2019 | 11.40 | 11.55 | 11.40 | 11.49 | 101,529 | +0.31(+2.82%) |
Jan 15, 2019 | 11.10 | 11.23 | 11.09 | 11.18 | 141,629 | +0.04(+0.40%) |
Jan 14, 2019 | 11.08 | 11.19 | 11.03 | 11.13 | 92,939 | +0.04(+0.32%) |
Jan 11, 2019 | 11.15 | 11.17 | 11.05 | 11.10 | 81,500 | -0.04(-0.40%) |
Jan 10, 2019 | 11.08 | 11.15 | 10.98 | 11.14 | 58,168 | +0.15(+1.36%) |
Jan 09, 2019 | 10.95 | 11.04 | 10.93 | 10.99 | 37,929 | +0.06(+0.59%) |
Jan 08, 2019 | 10.78 | 10.95 | 10.78 | 10.93 | 219,127 | +0.16(+1.49%) |
Jan 07, 2019 | 10.73 | 10.91 | 10.73 | 10.77 | 114,309 | +0.12(+1.08%) |
Jan 04, 2019 | 10.51 | 10.67 | 10.33 | 10.65 | 111,300 | -0.10(-0.93%) |
Jan 03, 2019 | 10.86 | 10.97 | 10.74 | 10.76 | 375,191 | -0.12(-1.15%) |
Jan 02, 2019 | 10.80 | 10.93 | 10.79 | 10.88 | 76,380 | -0.01(-0.09%) |
Dec 31, 2018 | 10.50 | 10.89 | 10.50 | 10.89 | 456,000 | +0.11(+1.02%) |
Dec 28, 2018 | 10.76 | 10.79 | 10.58 | 10.78 | 138,800 | +0.00(+0.00%) |
Dec 27, 2018 | 10.38 | 10.78 | 10.38 | 10.78 | 199,789 | +0.27(+2.57%) |
Dec 26, 2018 | 10.35 | 10.57 | 10.25 | 10.51 | 89,568 | +0.13(+1.25%) |
Dec 24, 2018 | 10.55 | 10.55 | 10.35 | 10.38 | 86,200 | -0.17(-1.61%) |
Dec 21, 2018 | 10.49 | 10.60 | 10.46 | 10.55 | 404,800 | -0.13(-1.26%) |
Dec 20, 2018 | 10.74 | 10.84 | 10.53 | 10.69 | 93,825 | -0.09(-0.84%) |
Dec 19, 2018 | 10.92 | 10.95 | 10.72 | 10.78 | 73,455 | -0.12(-1.10%) |
Dec 18, 2018 | 10.84 | 10.95 | 10.84 | 10.89 | 253,460 | +0.23(+2.20%) |
Dec 17, 2018 | 10.70 | 10.80 | 10.66 | 10.66 | 67,397 | -0.18(-1.62%) |
Dec 14, 2018 | 10.95 | 10.95 | 10.80 | 10.84 | 133,400 | -0.21(-1.95%) |
Dec 13, 2018 | 10.98 | 11.12 | 10.98 | 11.05 | 97,765 | +0.11(+0.96%) |
Dec 12, 2018 | 10.91 | 10.99 | 10.83 | 10.95 | 77,568 | +0.28(+2.63%) |
Dec 11, 2018 | 10.66 | 10.73 | 10.60 | 10.66 | 829,909 | -0.18(-1.66%) |
Dec 10, 2018 | 10.89 | 10.95 | 10.73 | 10.85 | 320,663 | -0.15(-1.41%) |
Dec 07, 2018 | 11.06 | 11.17 | 10.96 | 11.00 | 85,600 | -0.02(-0.18%) |
Dec 06, 2018 | 10.98 | 11.18 | 10.85 | 11.02 | 202,735 | -0.04(-0.36%) |
Dec 04, 2018 | 11.26 | 11.26 | 11.06 | 11.06 | 210,500 | -0.38(-3.28%) |
Dec 03, 2018 | 11.51 | 11.51 | 11.39 | 11.44 | 62,580 | +0.36(+3.25%) |
Nov 30, 2018 | 11.11 | 11.11 | 10.99 | 11.07 | 68,300 | -0.25(-2.16%) |
Nov 29, 2018 | 11.27 | 11.38 | 11.26 | 11.32 | 49,036 | -0.05(-0.44%) |
Nov 28, 2018 | 11.21 | 11.39 | 11.21 | 11.37 | 106,004 | -0.04(-0.31%) |
Nov 27, 2018 | 11.48 | 11.48 | 11.38 | 11.40 | 221,687 | -0.21(-1.81%) |
Nov 26, 2018 | 11.51 | 11.66 | 11.51 | 11.62 | 38,781 | +0.12(+1.09%) |
Nov 23, 2018 | 11.48 | 11.50 | 11.44 | 11.49 | 20,300 | +0.07(+0.61%) |
Nov 21, 2018 | 11.42 | 11.42 | 11.42 | 0 | +0.31(+2.79%) | |
Nov 20, 2018 | 11.18 | 11.21 | 11.07 | 11.11 | 162,285 | +0.08(+0.77%) |
Nov 19, 2018 | 11.12 | 11.12 | 11.00 | 11.03 | 40,542 | -0.12(-1.12%) |
Nov 16, 2018 | 11.12 | 11.20 | 11.12 | 11.15 | 43,900 | -0.38(-3.25%) |
Nov 15, 2018 | 11.53 | 11.56 | 11.33 | 11.53 | 47,846 | -0.17(-1.50%) |
Nov 14, 2018 | 11.66 | 11.75 | 11.58 | 11.70 | 107,939 | +0.38(+3.31%) |
Nov 13, 2018 | 11.40 | 11.43 | 11.27 | 11.32 | 144,516 | -0.13(-1.13%) |
Nov 12, 2018 | 11.78 | 11.79 | 11.42 | 11.46 | 54,904 | -0.37(-3.09%) |
Nov 09, 2018 | 12.01 | 12.02 | 11.75 | 11.82 | 83,500 | -0.52(-4.21%) |
Nov 08, 2018 | 12.57 | 12.57 | 12.34 | 12.34 | 70,155 | -0.54(-4.16%) |
Nov 07, 2018 | 13.03 | 13.03 | 12.79 | 12.88 | 63,850 | -0.11(-0.81%) |
Nov 06, 2018 | 12.87 | 13.00 | 12.87 | 12.98 | 131,553 | +0.57(+4.55%) |
Nov 05, 2018 | 12.31 | 12.59 | 12.31 | 12.41 | 80,182 | -0.91(-6.79%) |
Nov 02, 2018 | 13.48 | 13.48 | 13.27 | 13.32 | 35,800 | -0.16(-1.19%) |