Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.42 | 10.46 | 10.17 | 10.29 | 22,613,150 | -0.19(-1.85%) |
Jan 30, 2019 | 10.56 | 10.58 | 10.47 | 10.49 | 9,678,919 | -0.05(-0.52%) |
Jan 29, 2019 | 10.54 | 10.66 | 10.48 | 10.54 | 10,588,546 | -0.01(-0.07%) |
Jan 28, 2019 | 10.42 | 10.58 | 10.39 | 10.55 | 16,202,059 | +0.02(+0.15%) |
Jan 25, 2019 | 10.54 | 10.67 | 10.46 | 10.53 | 16,370,511 | +0.08(+0.74%) |
Jan 24, 2019 | 10.43 | 10.60 | 10.28 | 10.46 | 22,811,962 | -0.09(-0.81%) |
Jan 23, 2019 | 10.60 | 10.64 | 10.42 | 10.54 | 21,929,030 | +0.03(+0.30%) |
Jan 22, 2019 | 10.50 | 10.60 | 10.46 | 10.51 | 19,263,476 | -0.05(-0.51%) |
Jan 18, 2019 | 10.45 | 10.59 | 10.29 | 10.56 | 18,042,282 | +0.18(+1.72%) |
Jan 17, 2019 | 10.27 | 10.44 | 10.18 | 10.39 | 11,641,098 | +0.07(+0.68%) |
Jan 16, 2019 | 10.15 | 10.35 | 10.04 | 10.32 | 11,076,854 | +0.30(+3.03%) |
Jan 15, 2019 | 9.950 | 10.02 | 9.803 | 10.01 | 12,269,498 | +0.04(+0.39%) |
Jan 14, 2019 | 9.756 | 9.997 | 9.725 | 9.974 | 14,667,420 | +0.16(+1.58%) |
Jan 11, 2019 | 9.741 | 9.896 | 9.655 | 9.818 | 10,484,583 | +0.05(+0.56%) |
Jan 10, 2019 | 9.803 | 9.842 | 9.663 | 9.764 | 11,086,222 | -0.07(-0.71%) |
Jan 09, 2019 | 9.764 | 9.873 | 9.686 | 9.834 | 10,120,278 | +0.08(+0.80%) |
Jan 08, 2019 | 9.764 | 9.787 | 9.554 | 9.756 | 13,055,570 | +0.09(+0.97%) |
Jan 07, 2019 | 9.570 | 9.795 | 9.492 | 9.663 | 12,256,213 | +0.04(+0.40%) |
Jan 04, 2019 | 9.538 | 9.640 | 9.484 | 9.624 | 14,317,331 | +0.26(+2.82%) |
Jan 03, 2019 | 9.375 | 9.538 | 9.329 | 9.360 | 11,534,901 | -0.08(-0.82%) |
Jan 02, 2019 | 9.158 | 9.453 | 9.111 | 9.437 | 13,359,109 | +0.17(+1.85%) |
Dec 31, 2018 | 9.259 | 9.391 | 9.111 | 9.266 | 16,244,189 | +0.02(+0.25%) |
Dec 28, 2018 | 9.243 | 9.356 | 9.134 | 9.243 | 15,669,567 | +0.06(+0.68%) |
Dec 27, 2018 | 9.018 | 9.181 | 8.870 | 9.181 | 17,380,182 | +0.02(+0.17%) |
Dec 26, 2018 | 8.808 | 9.173 | 8.644 | 9.165 | 16,172,802 | +0.39(+4.43%) |
Dec 24, 2018 | 8.917 | 9.018 | 8.707 | 8.777 | 13,451,602 | -0.23(-2.59%) |
Dec 21, 2018 | 8.963 | 9.150 | 8.924 | 9.010 | 56,114,420 | +0.00(+0.00%) |
Dec 20, 2018 | 8.885 | 9.126 | 8.870 | 9.010 | 24,383,154 | +0.07(+0.78%) |
Dec 19, 2018 | 9.150 | 9.313 | 8.893 | 8.940 | 25,603,088 | -0.20(-2.21%) |
Dec 18, 2018 | 9.305 | 9.383 | 9.088 | 9.142 | 18,188,966 | -0.11(-1.18%) |
Dec 17, 2018 | 9.321 | 9.445 | 9.227 | 9.251 | 19,510,956 | -0.10(-1.08%) |
Dec 14, 2018 | 9.475 | 9.621 | 9.337 | 9.352 | 17,400,260 | -0.18(-1.93%) |
Dec 13, 2018 | 9.813 | 9.844 | 9.483 | 9.536 | 18,036,188 | -0.24(-2.44%) |
Dec 12, 2018 | 9.944 | 10.02 | 9.728 | 9.775 | 21,698,994 | -0.03(-0.31%) |
Dec 11, 2018 | 10.13 | 10.18 | 9.751 | 9.805 | 15,735,525 | -0.20(-2.00%) |
Dec 10, 2018 | 10.27 | 10.29 | 9.867 | 10.01 | 14,271,191 | -0.31(-2.98%) |
Dec 07, 2018 | 10.44 | 10.59 | 10.27 | 10.31 | 23,516,964 | -0.16(-1.54%) |
Dec 06, 2018 | 10.35 | 10.51 | 10.11 | 10.47 | 31,312,228 | -0.04(-0.37%) |
Dec 04, 2018 | 11.07 | 11.10 | 10.45 | 10.51 | 22,477,710 | -0.61(-5.53%) |
Dec 03, 2018 | 11.38 | 11.41 | 11.05 | 11.13 | 18,941,828 | -0.08(-0.75%) |
Nov 30, 2018 | 11.10 | 11.26 | 11.10 | 11.21 | 16,409,938 | +0.07(+0.62%) |
Nov 29, 2018 | 11.13 | 11.26 | 11.05 | 11.14 | 10,857,367 | -0.14(-1.23%) |
Nov 28, 2018 | 11.28 | 11.35 | 11.10 | 11.28 | 12,997,666 | +0.04(+0.34%) |
Nov 27, 2018 | 11.32 | 11.40 | 11.18 | 11.24 | 13,006,721 | -0.09(-0.81%) |
Nov 26, 2018 | 11.24 | 11.42 | 11.24 | 11.33 | 10,013,528 | +0.22(+1.93%) |
Nov 23, 2018 | 11.03 | 11.20 | 10.97 | 11.12 | 5,598,118 | +0.04(+0.35%) |
Nov 21, 2018 | 11.08 | 11.08 | 11.08 | 0 | -0.12(-1.03%) | |
Nov 20, 2018 | 11.32 | 11.36 | 11.13 | 11.20 | 15,646,423 | -0.21(-1.82%) |
Nov 19, 2018 | 11.39 | 11.50 | 11.24 | 11.40 | 15,594,862 | +0.04(+0.34%) |
Nov 16, 2018 | 11.28 | 11.48 | 11.22 | 11.37 | 22,509,984 | +0.01(+0.07%) |
Nov 15, 2018 | 11.03 | 11.37 | 10.88 | 11.36 | 23,412,680 | +0.25(+2.21%) |
Nov 14, 2018 | 11.33 | 11.33 | 10.87 | 11.11 | 18,272,240 | -0.13(-1.16%) |
Nov 13, 2018 | 11.17 | 11.36 | 11.16 | 11.24 | 14,438,676 | +0.05(+0.41%) |
Nov 12, 2018 | 11.24 | 11.33 | 11.18 | 11.20 | 10,096,064 | -0.08(-0.68%) |
Nov 09, 2018 | 11.30 | 11.40 | 11.18 | 11.27 | 14,784,690 | -0.05(-0.41%) |
Nov 08, 2018 | 11.22 | 11.42 | 11.19 | 11.32 | 12,758,594 | +0.05(+0.48%) |
Nov 07, 2018 | 11.25 | 11.36 | 11.05 | 11.27 | 14,542,400 | +0.05(+0.48%) |
Nov 06, 2018 | 11.04 | 11.37 | 11.00 | 11.21 | 14,747,934 | +0.17(+1.53%) |
Nov 05, 2018 | 10.99 | 11.11 | 10.93 | 11.04 | 14,136,075 | +0.06(+0.56%) |
Nov 02, 2018 | 11.01 | 11.17 | 10.81 | 10.98 | 21,932,318 | -0.07(-0.63%) |