Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.79 | 12.14 | 11.67 | 12.02 | 1,107,952 | +0.19(+1.61%) |
Jan 30, 2019 | 11.67 | 11.96 | 11.50 | 11.83 | 646,568 | +0.20(+1.72%) |
Jan 29, 2019 | 11.66 | 11.76 | 11.49 | 11.63 | 492,946 | -0.11(-0.94%) |
Jan 28, 2019 | 11.50 | 11.88 | 11.43 | 11.74 | 564,893 | +0.05(+0.43%) |
Jan 25, 2019 | 11.64 | 11.96 | 11.62 | 11.69 | 955,300 | +0.16(+1.39%) |
Jan 24, 2019 | 11.28 | 11.54 | 11.28 | 11.53 | 427,020 | +0.26(+2.31%) |
Jan 23, 2019 | 11.30 | 11.49 | 11.12 | 11.27 | 454,945 | +0.01(+0.09%) |
Jan 22, 2019 | 11.49 | 11.63 | 11.20 | 11.26 | 568,296 | -0.28(-2.43%) |
Jan 18, 2019 | 11.43 | 11.59 | 11.26 | 11.54 | 479,900 | +0.21(+1.85%) |
Jan 17, 2019 | 11.06 | 11.40 | 11.02 | 11.33 | 656,071 | +0.15(+1.34%) |
Jan 16, 2019 | 11.23 | 11.48 | 11.05 | 11.18 | 604,601 | -0.02(-0.18%) |
Jan 15, 2019 | 10.92 | 11.21 | 10.65 | 11.20 | 800,300 | +0.14(+1.27%) |
Jan 14, 2019 | 10.87 | 11.16 | 10.77 | 11.06 | 418,233 | +0.10(+0.91%) |
Jan 11, 2019 | 10.76 | 10.98 | 10.60 | 10.96 | 444,400 | +0.21(+1.95%) |
Jan 10, 2019 | 10.75 | 10.99 | 10.62 | 10.75 | 679,397 | -0.16(-1.47%) |
Jan 09, 2019 | 10.84 | 11.07 | 10.66 | 10.91 | 870,286 | +0.16(+1.49%) |
Jan 08, 2019 | 10.67 | 10.92 | 10.47 | 10.75 | 863,571 | +0.15(+1.42%) |
Jan 07, 2019 | 9.980 | 10.72 | 9.900 | 10.60 | 837,785 | +0.56(+5.58%) |
Jan 04, 2019 | 9.500 | 10.09 | 9.320 | 10.04 | 1,769,300 | +0.64(+6.81%) |
Jan 03, 2019 | 9.530 | 9.600 | 9.130 | 9.400 | 2,045,327 | -0.57(-5.72%) |
Jan 02, 2019 | 9.430 | 10.10 | 9.351 | 9.970 | 1,121,627 | +0.45(+4.73%) |
Dec 31, 2018 | 10.01 | 10.08 | 9.390 | 9.520 | 1,722,400 | -0.51(-5.08%) |
Dec 28, 2018 | 9.980 | 10.15 | 9.850 | 10.03 | 923,300 | +0.03(+0.30%) |
Dec 27, 2018 | 10.09 | 10.12 | 9.649 | 10.00 | 1,192,635 | -0.20(-1.96%) |
Dec 26, 2018 | 9.820 | 10.21 | 9.620 | 10.20 | 715,166 | +0.42(+4.29%) |
Dec 24, 2018 | 10.00 | 10.11 | 9.520 | 9.780 | 643,200 | -0.24(-2.40%) |
Dec 21, 2018 | 10.46 | 10.53 | 9.950 | 10.02 | 1,966,500 | -0.37(-3.56%) |
Dec 20, 2018 | 10.31 | 10.81 | 10.22 | 10.39 | 1,236,169 | +0.08(+0.78%) |
Dec 19, 2018 | 10.36 | 10.74 | 10.22 | 10.31 | 1,037,663 | -0.03(-0.29%) |
Dec 18, 2018 | 10.24 | 10.62 | 10.21 | 10.34 | 938,831 | +0.12(+1.17%) |
Dec 17, 2018 | 10.07 | 10.61 | 10.07 | 10.22 | 883,316 | +0.08(+0.79%) |
Dec 14, 2018 | 10.13 | 10.48 | 10.07 | 10.14 | 727,900 | -0.02(-0.20%) |
Dec 13, 2018 | 10.26 | 10.50 | 10.03 | 10.16 | 874,919 | -0.08(-0.78%) |
Dec 12, 2018 | 10.50 | 10.66 | 10.14 | 10.24 | 1,012,640 | -0.15(-1.44%) |
Dec 11, 2018 | 10.88 | 11.02 | 10.35 | 10.39 | 942,467 | -0.32(-2.99%) |
Dec 10, 2018 | 10.79 | 10.89 | 10.40 | 10.71 | 1,271,855 | -0.03(-0.28%) |
Dec 07, 2018 | 10.97 | 11.27 | 10.63 | 10.74 | 958,800 | -0.29(-2.63%) |
Dec 06, 2018 | 11.06 | 11.10 | 10.39 | 11.03 | 1,465,553 | -0.15(-1.34%) |
Dec 04, 2018 | 12.25 | 12.37 | 11.14 | 11.18 | 1,767,200 | -1.08(-8.81%) |
Dec 03, 2018 | 12.87 | 13.12 | 12.02 | 12.26 | 2,063,664 | -0.37(-2.93%) |
Nov 30, 2018 | 12.59 | 12.70 | 12.26 | 12.63 | 992,500 | +0.00(+0.00%) |
Nov 29, 2018 | 13.06 | 13.25 | 12.38 | 12.63 | 1,894,020 | -0.55(-4.17%) |
Nov 28, 2018 | 12.53 | 13.20 | 12.32 | 13.18 | 1,343,132 | +0.68(+5.44%) |
Nov 27, 2018 | 12.51 | 12.75 | 12.37 | 12.50 | 1,390,569 | -0.11(-0.87%) |
Nov 26, 2018 | 12.67 | 12.83 | 12.27 | 12.61 | 1,051,060 | +0.07(+0.56%) |
Nov 23, 2018 | 12.43 | 12.72 | 12.39 | 12.54 | 362,500 | +0.08(+0.64%) |
Nov 21, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.36(+2.98%) | |
Nov 20, 2018 | 12.14 | 12.30 | 11.87 | 12.10 | 823,993 | -0.27(-2.18%) |
Nov 19, 2018 | 12.52 | 12.94 | 12.32 | 12.37 | 841,175 | -0.16(-1.28%) |
Nov 16, 2018 | 12.46 | 12.67 | 12.23 | 12.53 | 893,200 | -0.14(-1.10%) |
Nov 15, 2018 | 12.16 | 12.73 | 11.59 | 12.67 | 1,310,115 | +0.38(+3.09%) |
Nov 14, 2018 | 12.38 | 12.70 | 12.23 | 12.29 | 1,007,471 | -0.03(-0.24%) |
Nov 13, 2018 | 11.74 | 12.84 | 11.74 | 12.32 | 1,902,431 | +0.60(+5.12%) |
Nov 12, 2018 | 11.66 | 11.99 | 11.51 | 11.72 | 841,789 | +0.04(+0.34%) |
Nov 09, 2018 | 12.08 | 12.23 | 11.65 | 11.68 | 914,300 | -0.48(-3.95%) |
Nov 08, 2018 | 12.17 | 12.49 | 11.93 | 12.16 | 1,309,600 | -0.18(-1.46%) |
Nov 07, 2018 | 12.46 | 12.66 | 11.86 | 12.34 | 1,078,179 | -0.08(-0.64%) |
Nov 06, 2018 | 12.20 | 12.54 | 12.08 | 12.42 | 973,866 | +0.21(+1.72%) |
Nov 05, 2018 | 12.59 | 12.73 | 11.76 | 12.21 | 1,074,179 | -0.36(-2.86%) |
Nov 02, 2018 | 12.62 | 12.84 | 11.86 | 12.57 | 1,642,500 | +0.06(+0.48%) |