Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.73 | 10.82 | 10.68 | 10.82 | 52,934 | +0.11(+1.04%) |
Jan 30, 2019 | 10.55 | 10.73 | 10.55 | 10.71 | 94,564 | +0.19(+1.79%) |
Jan 29, 2019 | 10.55 | 10.56 | 10.49 | 10.52 | 64,041 | -0.05(-0.43%) |
Jan 28, 2019 | 10.51 | 10.57 | 10.42 | 10.57 | 68,723 | +0.01(+0.05%) |
Jan 25, 2019 | 10.51 | 10.59 | 10.51 | 10.56 | 59,811 | +0.05(+0.48%) |
Jan 24, 2019 | 10.49 | 10.56 | 10.44 | 10.51 | 90,196 | +0.07(+0.63%) |
Jan 23, 2019 | 10.49 | 10.57 | 10.42 | 10.44 | 53,574 | -0.02(-0.15%) |
Jan 22, 2019 | 10.56 | 10.56 | 10.44 | 10.46 | 44,771 | -0.19(-1.77%) |
Jan 18, 2019 | 10.58 | 10.71 | 10.56 | 10.65 | 31,282 | +0.09(+0.87%) |
Jan 17, 2019 | 10.47 | 10.62 | 10.47 | 10.56 | 37,326 | +0.08(+0.73%) |
Jan 16, 2019 | 10.57 | 10.57 | 10.48 | 10.48 | 41,116 | -0.07(-0.63%) |
Jan 15, 2019 | 10.43 | 10.55 | 10.43 | 10.55 | 49,725 | +0.08(+0.78%) |
Jan 14, 2019 | 10.54 | 10.54 | 10.43 | 10.47 | 26,726 | -0.09(-0.82%) |
Jan 11, 2019 | 10.47 | 10.55 | 10.46 | 10.55 | 44,268 | +0.04(+0.42%) |
Jan 10, 2019 | 10.45 | 10.53 | 10.26 | 10.51 | 108,434 | +0.10(+0.92%) |
Jan 09, 2019 | 10.28 | 10.42 | 10.26 | 10.41 | 46,545 | +0.23(+2.28%) |
Jan 08, 2019 | 10.09 | 10.22 | 9.998 | 10.18 | 72,569 | +0.18(+1.82%) |
Jan 07, 2019 | 9.721 | 10.05 | 9.721 | 9.998 | 77,515 | +0.32(+3.28%) |
Jan 04, 2019 | 9.449 | 9.736 | 9.449 | 9.681 | 61,087 | +0.25(+2.62%) |
Jan 03, 2019 | 9.519 | 9.539 | 9.363 | 9.433 | 133,252 | -0.12(-1.27%) |
Jan 02, 2019 | 9.323 | 9.570 | 9.227 | 9.554 | 126,673 | +0.17(+1.77%) |
Dec 31, 2018 | 9.489 | 9.691 | 9.368 | 9.388 | 243,358 | -0.09(-0.96%) |
Dec 28, 2018 | 9.312 | 9.544 | 9.227 | 9.479 | 232,450 | +0.18(+1.90%) |
Dec 27, 2018 | 9.070 | 9.302 | 9.030 | 9.302 | 153,936 | +0.16(+1.71%) |
Dec 26, 2018 | 8.904 | 9.151 | 8.864 | 9.146 | 324,177 | +0.24(+2.72%) |
Dec 24, 2018 | 9.005 | 9.005 | 8.828 | 8.904 | 97,779 | -0.03(-0.34%) |
Dec 21, 2018 | 9.252 | 9.287 | 8.929 | 8.934 | 190,998 | -0.37(-3.96%) |
Dec 20, 2018 | 9.539 | 9.670 | 9.114 | 9.302 | 247,631 | -0.40(-4.16%) |
Dec 19, 2018 | 9.887 | 10.04 | 9.706 | 9.706 | 119,932 | -0.26(-2.63%) |
Dec 18, 2018 | 10.21 | 10.24 | 9.963 | 9.968 | 186,652 | -0.25(-2.42%) |
Dec 17, 2018 | 10.73 | 10.77 | 10.21 | 10.21 | 150,001 | -0.58(-5.37%) |
Dec 14, 2018 | 10.90 | 10.93 | 10.79 | 10.79 | 106,903 | -0.24(-2.15%) |
Dec 13, 2018 | 11.17 | 11.22 | 11.02 | 11.03 | 59,334 | -0.14(-1.26%) |
Dec 12, 2018 | 11.10 | 11.24 | 11.10 | 11.17 | 48,715 | +0.09(+0.85%) |
Dec 11, 2018 | 11.06 | 11.16 | 11.03 | 11.08 | 75,203 | +0.07(+0.64%) |
Dec 10, 2018 | 11.13 | 11.17 | 10.81 | 11.01 | 97,146 | -0.17(-1.48%) |
Dec 07, 2018 | 11.18 | 11.21 | 10.97 | 11.17 | 70,544 | -0.00(-0.04%) |
Dec 06, 2018 | 11.07 | 11.18 | 10.84 | 11.18 | 59,937 | -0.04(-0.31%) |
Dec 04, 2018 | 11.36 | 11.43 | 11.13 | 11.21 | 110,113 | -0.19(-1.67%) |
Dec 03, 2018 | 11.39 | 11.51 | 11.39 | 11.40 | 68,174 | +0.13(+1.11%) |
Nov 30, 2018 | 11.22 | 11.30 | 11.11 | 11.28 | 32,774 | +0.04(+0.33%) |
Nov 29, 2018 | 11.16 | 11.27 | 11.13 | 11.24 | 43,875 | +0.08(+0.74%) |
Nov 28, 2018 | 10.97 | 11.16 | 10.90 | 11.16 | 95,197 | +0.30(+2.76%) |
Nov 27, 2018 | 10.85 | 10.94 | 10.85 | 10.86 | 87,901 | -0.02(-0.14%) |
Nov 26, 2018 | 10.84 | 10.97 | 10.75 | 10.87 | 53,324 | +0.08(+0.70%) |
Nov 23, 2018 | 10.70 | 10.87 | 10.69 | 10.80 | 27,978 | +0.02(+0.14%) |
Nov 21, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.00(-0.05%) | |
Nov 20, 2018 | 10.97 | 10.98 | 10.72 | 10.79 | 111,552 | -0.31(-2.75%) |
Nov 19, 2018 | 11.32 | 11.33 | 11.09 | 11.09 | 60,532 | -0.26(-2.25%) |
Nov 16, 2018 | 11.32 | 11.43 | 11.29 | 11.35 | 65,948 | -0.05(-0.48%) |
Nov 15, 2018 | 11.34 | 11.42 | 11.20 | 11.40 | 69,535 | +0.01(+0.04%) |
Nov 14, 2018 | 11.55 | 11.63 | 11.38 | 11.40 | 105,205 | -0.14(-1.17%) |
Nov 13, 2018 | 11.57 | 11.78 | 11.53 | 11.53 | 105,363 | -0.04(-0.30%) |
Nov 12, 2018 | 11.63 | 11.63 | 11.49 | 11.57 | 107,272 | -0.09(-0.73%) |
Nov 09, 2018 | 11.55 | 11.68 | 11.52 | 11.65 | 62,950 | +0.00(+0.03%) |
Nov 08, 2018 | 11.64 | 11.77 | 11.55 | 11.65 | 107,035 | +0.02(+0.21%) |
Nov 07, 2018 | 11.43 | 11.64 | 11.38 | 11.63 | 59,080 | +0.29(+2.54%) |
Nov 06, 2018 | 11.23 | 11.34 | 11.19 | 11.34 | 34,708 | +0.13(+1.20%) |
Nov 05, 2018 | 11.14 | 11.22 | 11.09 | 11.20 | 26,447 | +0.00(+0.04%) |
Nov 02, 2018 | 11.09 | 11.21 | 11.08 | 11.20 | 59,779 | +0.14(+1.26%) |