Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.85 | 11.08 | 10.82 | 10.98 | 5,569,428 | +0.04(+0.33%) |
Jan 30, 2019 | 11.21 | 11.26 | 10.86 | 10.95 | 8,742,929 | -0.15(-1.31%) |
Jan 29, 2019 | 11.59 | 12.00 | 11.09 | 11.09 | 12,341,061 | +0.00(+0.00%) |
Jan 28, 2019 | 10.99 | 11.09 | 10.90 | 11.09 | 9,885,850 | +0.02(+0.16%) |
Jan 25, 2019 | 11.07 | 11.21 | 11.03 | 11.08 | 5,678,630 | +0.08(+0.74%) |
Jan 24, 2019 | 10.94 | 11.13 | 10.90 | 10.99 | 6,462,998 | +0.06(+0.58%) |
Jan 23, 2019 | 10.90 | 10.96 | 10.77 | 10.93 | 4,010,476 | +0.09(+0.84%) |
Jan 22, 2019 | 10.81 | 10.93 | 10.73 | 10.84 | 4,194,478 | +0.00(+0.00%) |
Jan 18, 2019 | 10.67 | 10.94 | 10.63 | 10.84 | 4,481,065 | +0.23(+2.14%) |
Jan 17, 2019 | 10.49 | 10.67 | 10.48 | 10.61 | 4,030,258 | +0.12(+1.13%) |
Jan 16, 2019 | 10.48 | 10.61 | 10.43 | 10.49 | 4,066,447 | -0.02(-0.17%) |
Jan 15, 2019 | 10.40 | 10.52 | 10.32 | 10.51 | 4,307,688 | +0.05(+0.52%) |
Jan 14, 2019 | 10.49 | 10.52 | 10.33 | 10.46 | 4,869,944 | -0.09(-0.86%) |
Jan 11, 2019 | 10.33 | 10.57 | 10.28 | 10.55 | 5,181,320 | +0.23(+2.20%) |
Jan 10, 2019 | 10.00 | 10.43 | 9.975 | 10.32 | 7,034,508 | +0.25(+2.53%) |
Jan 09, 2019 | 9.975 | 10.20 | 9.975 | 10.07 | 5,818,606 | +0.07(+0.73%) |
Jan 08, 2019 | 9.966 | 10.04 | 9.829 | 9.993 | 5,814,144 | +0.13(+1.29%) |
Jan 07, 2019 | 9.911 | 10.05 | 9.811 | 9.865 | 7,226,822 | -0.04(-0.37%) |
Jan 04, 2019 | 9.793 | 9.975 | 9.774 | 9.902 | 3,483,917 | +0.22(+2.26%) |
Jan 03, 2019 | 9.811 | 9.856 | 9.647 | 9.683 | 3,775,497 | -0.14(-1.39%) |
Jan 02, 2019 | 9.592 | 9.979 | 9.592 | 9.820 | 4,128,184 | +0.14(+1.41%) |
Dec 31, 2018 | 9.638 | 9.733 | 9.460 | 9.683 | 3,788,830 | +0.05(+0.47%) |
Dec 28, 2018 | 9.884 | 9.911 | 9.602 | 9.638 | 3,653,020 | -0.20(-2.04%) |
Dec 27, 2018 | 9.511 | 9.838 | 9.474 | 9.838 | 5,597,024 | +0.17(+1.79%) |
Dec 26, 2018 | 9.328 | 9.683 | 9.219 | 9.665 | 6,306,462 | +0.41(+4.42%) |
Dec 24, 2018 | 9.347 | 9.417 | 9.215 | 9.256 | 3,446,558 | -0.13(-1.36%) |
Dec 21, 2018 | 9.429 | 9.556 | 9.374 | 9.383 | 6,009,804 | -0.03(-0.29%) |
Dec 20, 2018 | 9.520 | 9.674 | 9.356 | 9.410 | 6,453,271 | -0.17(-1.80%) |
Dec 19, 2018 | 9.693 | 9.947 | 9.529 | 9.583 | 7,750,359 | -0.10(-1.03%) |
Dec 18, 2018 | 9.884 | 10.03 | 9.674 | 9.683 | 14,369,904 | -0.17(-1.75%) |
Dec 17, 2018 | 10.05 | 10.05 | 9.824 | 9.856 | 5,214,370 | -0.22(-2.17%) |
Dec 14, 2018 | 9.865 | 10.17 | 9.865 | 10.07 | 3,881,238 | +0.13(+1.28%) |
Dec 13, 2018 | 10.11 | 10.14 | 9.893 | 9.947 | 3,550,231 | -0.11(-1.13%) |
Dec 12, 2018 | 10.14 | 10.28 | 10.04 | 10.06 | 4,761,990 | +0.03(+0.27%) |
Dec 11, 2018 | 10.31 | 10.36 | 10.01 | 10.03 | 4,043,561 | -0.15(-1.51%) |
Dec 10, 2018 | 10.32 | 10.44 | 10.12 | 10.19 | 4,468,425 | -0.12(-1.14%) |
Dec 07, 2018 | 10.37 | 10.45 | 10.08 | 10.31 | 8,428,216 | -0.05(-0.52%) |
Dec 06, 2018 | 10.12 | 10.39 | 10.09 | 10.36 | 6,350,940 | +0.07(+0.70%) |
Dec 04, 2018 | 10.64 | 10.68 | 10.24 | 10.29 | 4,946,659 | -0.39(-3.64%) |
Dec 03, 2018 | 11.00 | 11.01 | 10.59 | 10.68 | 4,564,498 | -0.16(-1.50%) |
Nov 30, 2018 | 10.56 | 10.86 | 10.55 | 10.84 | 3,820,508 | +0.23(+2.13%) |
Nov 29, 2018 | 10.64 | 10.73 | 10.47 | 10.61 | 5,306,934 | -0.02(-0.17%) |
Nov 28, 2018 | 10.50 | 10.64 | 10.36 | 10.63 | 7,436,409 | +0.10(+0.94%) |
Nov 27, 2018 | 10.68 | 10.79 | 10.51 | 10.53 | 7,111,949 | -0.23(-2.10%) |
Nov 26, 2018 | 10.74 | 10.88 | 10.71 | 10.76 | 3,904,686 | +0.12(+1.10%) |
Nov 23, 2018 | 10.56 | 10.76 | 10.56 | 10.64 | 2,203,407 | +0.01(+0.09%) |
Nov 21, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.35 | 10.82 | 10.19 | 10.63 | 10,828,869 | +0.15(+1.47%) |
Nov 19, 2018 | 10.52 | 10.63 | 10.41 | 10.48 | 2,508,454 | -0.08(-0.77%) |
Nov 16, 2018 | 10.38 | 10.62 | 10.36 | 10.56 | 3,126,785 | +0.13(+1.21%) |
Nov 15, 2018 | 10.10 | 10.45 | 10.10 | 10.43 | 3,547,219 | +0.24(+2.40%) |
Nov 14, 2018 | 10.40 | 10.54 | 10.18 | 10.19 | 4,064,868 | -0.10(-0.97%) |
Nov 13, 2018 | 10.29 | 10.42 | 10.19 | 10.29 | 6,577,674 | -0.05(-0.44%) |
Nov 12, 2018 | 10.51 | 10.58 | 10.30 | 10.33 | 5,088,970 | -0.20(-1.89%) |
Nov 09, 2018 | 10.67 | 10.72 | 10.40 | 10.53 | 9,092,070 | -0.14(-1.27%) |
Nov 08, 2018 | 10.58 | 10.71 | 10.57 | 10.67 | 8,346,364 | +0.05(+0.51%) |
Nov 07, 2018 | 10.68 | 10.72 | 10.42 | 10.61 | 6,099,698 | +0.05(+0.43%) |
Nov 06, 2018 | 10.15 | 10.70 | 10.15 | 10.57 | 12,462,530 | +0.36(+3.54%) |
Nov 05, 2018 | 10.25 | 10.35 | 10.07 | 10.21 | 7,678,079 | -0.05(-0.44%) |
Nov 02, 2018 | 10.25 | 10.43 | 10.19 | 10.25 | 5,413,382 | +0.08(+0.80%) |