Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.31 | 11.45 | 11.11 | 11.21 | 114,794 | +0.30(+2.74%) |
Jan 30, 2019 | 11.16 | 11.16 | 10.73 | 10.91 | 97,034 | -0.15(-1.35%) |
Jan 29, 2019 | 10.96 | 11.16 | 10.81 | 11.06 | 322,845 | +0.20(+1.83%) |
Jan 28, 2019 | 10.91 | 10.96 | 10.71 | 10.86 | 82,846 | -0.10(-0.91%) |
Jan 25, 2019 | 10.76 | 11.06 | 10.76 | 10.96 | 151,920 | +0.15(+1.38%) |
Jan 24, 2019 | 10.76 | 10.81 | 10.56 | 10.81 | 163,628 | +0.00(+0.00%) |
Jan 23, 2019 | 11.21 | 11.31 | 10.71 | 10.81 | 148,270 | -0.45(-3.98%) |
Jan 22, 2019 | 11.60 | 11.65 | 11.26 | 11.26 | 48,456 | -0.35(-3.00%) |
Jan 18, 2019 | 11.55 | 11.65 | 11.35 | 11.60 | 310,146 | +0.10(+0.87%) |
Jan 17, 2019 | 11.40 | 11.55 | 11.31 | 11.50 | 315,515 | +0.10(+0.87%) |
Jan 16, 2019 | 11.40 | 11.45 | 11.21 | 11.40 | 110,847 | +0.00(+0.00%) |
Jan 15, 2019 | 11.50 | 11.60 | 11.31 | 11.40 | 67,640 | -0.15(-1.29%) |
Jan 14, 2019 | 11.65 | 11.70 | 11.40 | 11.55 | 67,175 | -0.05(-0.43%) |
Jan 11, 2019 | 11.50 | 11.70 | 11.50 | 11.60 | 73,872 | -0.05(-0.43%) |
Jan 10, 2019 | 11.80 | 11.80 | 11.50 | 11.65 | 138,652 | -0.35(-2.91%) |
Jan 09, 2019 | 11.95 | 12.05 | 11.55 | 12.00 | 126,437 | +0.25(+2.12%) |
Jan 08, 2019 | 11.80 | 11.90 | 11.58 | 11.75 | 123,515 | +0.00(+0.00%) |
Jan 07, 2019 | 11.50 | 11.75 | 11.45 | 11.75 | 85,024 | +0.25(+2.17%) |
Jan 04, 2019 | 11.11 | 11.60 | 11.06 | 11.50 | 112,665 | +0.50(+4.52%) |
Jan 03, 2019 | 11.01 | 11.11 | 10.76 | 11.01 | 37,674 | +0.00(+0.00%) |
Jan 02, 2019 | 10.31 | 11.06 | 10.26 | 11.01 | 77,292 | +0.60(+5.74%) |
Dec 31, 2018 | 10.36 | 10.46 | 10.26 | 10.41 | 178,545 | -0.05(-0.48%) |
Dec 28, 2018 | 10.61 | 10.96 | 10.21 | 10.46 | 188,364 | +0.00(+0.00%) |
Dec 27, 2018 | 10.51 | 10.71 | 10.31 | 10.46 | 110,051 | -0.20(-1.87%) |
Dec 26, 2018 | 10.26 | 10.66 | 10.21 | 10.66 | 96,252 | +0.45(+4.39%) |
Dec 24, 2018 | 10.31 | 10.41 | 10.21 | 10.21 | 113,408 | -0.25(-2.38%) |
Dec 21, 2018 | 10.71 | 10.91 | 10.36 | 10.46 | 132,784 | -0.20(-1.87%) |
Dec 20, 2018 | 11.01 | 11.01 | 10.51 | 10.66 | 199,425 | -0.35(-3.17%) |
Dec 19, 2018 | 10.21 | 11.21 | 10.21 | 11.01 | 146,458 | +0.05(+0.45%) |
Dec 18, 2018 | 10.96 | 11.11 | 10.71 | 10.96 | 198,168 | -0.10(-0.90%) |
Dec 17, 2018 | 11.60 | 11.70 | 10.96 | 11.06 | 330,700 | -0.55(-4.72%) |
Dec 14, 2018 | 11.70 | 11.80 | 11.50 | 11.60 | 133,126 | -0.25(-2.10%) |
Dec 13, 2018 | 11.85 | 11.95 | 11.60 | 11.85 | 130,697 | +0.00(+0.00%) |
Dec 12, 2018 | 11.90 | 12.15 | 11.80 | 11.85 | 136,255 | -0.05(-0.42%) |
Dec 11, 2018 | 12.05 | 12.25 | 11.75 | 11.90 | 110,950 | -0.15(-1.24%) |
Dec 10, 2018 | 12.05 | 12.15 | 11.65 | 12.05 | 191,039 | +0.00(+0.00%) |
Dec 07, 2018 | 12.25 | 12.55 | 12.05 | 12.05 | 89,955 | -0.20(-1.63%) |
Dec 06, 2018 | 12.10 | 12.30 | 11.90 | 12.25 | 166,400 | -0.05(-0.40%) |
Dec 04, 2018 | 12.00 | 12.55 | 12.00 | 12.30 | 238,302 | +0.25(+2.07%) |
Dec 03, 2018 | 12.10 | 12.20 | 11.85 | 12.05 | 177,702 | +0.05(+0.41%) |
Nov 30, 2018 | 11.75 | 12.13 | 11.65 | 12.00 | 156,478 | +0.15(+1.26%) |
Nov 29, 2018 | 11.80 | 12.05 | 11.18 | 11.85 | 510,800 | -0.10(-0.83%) |
Nov 28, 2018 | 11.70 | 12.40 | 11.45 | 11.95 | 744,146 | -0.60(-4.76%) |
Nov 27, 2018 | 12.45 | 12.95 | 12.45 | 12.55 | 68,249 | +0.10(+0.80%) |
Nov 26, 2018 | 12.60 | 12.70 | 12.37 | 12.45 | 57,558 | +0.00(+0.00%) |
Nov 23, 2018 | 12.35 | 12.65 | 12.00 | 12.45 | 74,514 | +0.05(+0.40%) |
Nov 21, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.40(-3.11%) | |
Nov 20, 2018 | 13.25 | 13.30 | 12.60 | 12.80 | 167,107 | -0.50(-3.75%) |
Nov 19, 2018 | 13.20 | 13.35 | 13.15 | 13.30 | 205,272 | -0.05(-0.37%) |
Nov 16, 2018 | 13.55 | 13.60 | 13.25 | 13.35 | 122,986 | -0.15(-1.11%) |
Nov 15, 2018 | 13.35 | 13.65 | 13.30 | 13.50 | 162,646 | +0.05(+0.37%) |
Nov 14, 2018 | 13.55 | 13.55 | 13.30 | 13.45 | 107,926 | +0.20(+1.50%) |
Nov 13, 2018 | 13.50 | 13.65 | 13.20 | 13.25 | 71,512 | -0.20(-1.48%) |
Nov 12, 2018 | 13.70 | 13.70 | 13.45 | 13.45 | 58,147 | -0.25(-1.82%) |
Nov 09, 2018 | 13.99 | 13.99 | 13.65 | 13.70 | 68,209 | -0.40(-2.83%) |
Nov 08, 2018 | 14.04 | 14.09 | 13.97 | 14.09 | 101,719 | +0.00(+0.00%) |
Nov 07, 2018 | 14.04 | 14.09 | 13.80 | 14.09 | 104,851 | +0.15(+1.07%) |
Nov 06, 2018 | 13.94 | 13.97 | 13.75 | 13.94 | 65,286 | +0.20(+1.45%) |
Nov 05, 2018 | 13.80 | 13.85 | 13.65 | 13.75 | 56,833 | -0.10(-0.72%) |
Nov 02, 2018 | 13.65 | 13.89 | 13.35 | 13.85 | 90,317 | +0.30(+2.21%) |