Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.54 | 10.68 | 10.46 | 10.60 | 326,350 | +0.03(+0.27%) |
Jan 30, 2019 | 10.80 | 10.85 | 10.52 | 10.58 | 241,676 | -0.25(-2.31%) |
Jan 29, 2019 | 11.00 | 11.00 | 10.75 | 10.82 | 295,639 | -0.19(-1.75%) |
Jan 28, 2019 | 11.05 | 11.11 | 10.87 | 11.02 | 146,139 | -0.06(-0.58%) |
Jan 25, 2019 | 10.87 | 11.12 | 10.87 | 11.08 | 231,496 | +0.25(+2.31%) |
Jan 24, 2019 | 10.94 | 10.94 | 10.67 | 10.83 | 184,770 | -0.11(-0.98%) |
Jan 23, 2019 | 10.91 | 11.07 | 10.82 | 10.94 | 200,039 | +0.06(+0.52%) |
Jan 22, 2019 | 11.09 | 11.15 | 10.82 | 10.88 | 343,648 | -0.33(-2.93%) |
Jan 18, 2019 | 10.95 | 11.39 | 10.78 | 11.21 | 642,112 | +0.39(+3.56%) |
Jan 17, 2019 | 10.47 | 10.85 | 10.47 | 10.82 | 284,030 | +0.29(+2.78%) |
Jan 16, 2019 | 10.46 | 10.64 | 10.44 | 10.53 | 589,654 | -0.03(-0.27%) |
Jan 15, 2019 | 10.64 | 10.64 | 10.39 | 10.56 | 237,141 | -0.08(-0.74%) |
Jan 14, 2019 | 10.39 | 10.76 | 10.38 | 10.64 | 333,262 | +0.19(+1.85%) |
Jan 11, 2019 | 9.897 | 10.60 | 9.897 | 10.45 | 383,867 | +0.55(+5.56%) |
Jan 10, 2019 | 10.70 | 10.85 | 9.818 | 9.897 | 476,199 | -1.08(-9.82%) |
Jan 09, 2019 | 11.04 | 11.18 | 10.81 | 10.97 | 297,049 | -0.06(-0.52%) |
Jan 08, 2019 | 11.03 | 11.05 | 10.68 | 11.03 | 266,886 | +0.03(+0.26%) |
Jan 07, 2019 | 10.65 | 11.15 | 10.55 | 11.00 | 499,811 | +0.49(+4.69%) |
Jan 04, 2019 | 10.27 | 10.59 | 10.18 | 10.51 | 385,687 | +0.23(+2.22%) |
Jan 03, 2019 | 10.13 | 10.48 | 9.947 | 10.28 | 431,634 | +0.07(+0.70%) |
Jan 02, 2019 | 10.05 | 10.54 | 10.03 | 10.21 | 788,849 | +0.02(+0.21%) |
Dec 31, 2018 | 10.20 | 10.36 | 9.922 | 10.19 | 260,346 | -0.01(-0.07%) |
Dec 28, 2018 | 10.27 | 10.37 | 9.982 | 10.20 | 248,162 | -0.13(-1.25%) |
Dec 27, 2018 | 10.05 | 10.33 | 9.854 | 10.33 | 305,992 | +0.14(+1.40%) |
Dec 26, 2018 | 9.811 | 10.21 | 9.547 | 10.18 | 431,706 | +0.34(+3.48%) |
Dec 24, 2018 | 9.675 | 10.10 | 9.597 | 9.840 | 143,967 | +0.18(+1.85%) |
Dec 21, 2018 | 9.847 | 10.35 | 9.540 | 9.661 | 1,211,401 | -0.22(-2.24%) |
Dec 20, 2018 | 10.02 | 10.18 | 9.818 | 9.882 | 381,333 | -0.16(-1.56%) |
Dec 19, 2018 | 10.32 | 10.41 | 9.982 | 10.04 | 281,311 | -0.25(-2.43%) |
Dec 18, 2018 | 10.03 | 10.31 | 10.00 | 10.29 | 334,049 | +0.29(+2.85%) |
Dec 17, 2018 | 10.07 | 10.33 | 9.918 | 10.00 | 407,103 | -0.08(-0.78%) |
Dec 14, 2018 | 9.797 | 10.25 | 9.797 | 10.08 | 337,091 | +0.26(+2.69%) |
Dec 13, 2018 | 10.17 | 10.22 | 9.697 | 9.818 | 419,170 | -0.40(-3.91%) |
Dec 12, 2018 | 10.15 | 10.33 | 9.968 | 10.22 | 349,447 | +0.08(+0.77%) |
Dec 11, 2018 | 10.37 | 10.37 | 9.872 | 10.14 | 424,812 | -0.13(-1.25%) |
Dec 10, 2018 | 10.13 | 10.41 | 10.08 | 10.27 | 469,537 | +0.15(+1.48%) |
Dec 07, 2018 | 10.47 | 10.50 | 9.961 | 10.12 | 491,142 | -0.34(-3.21%) |
Dec 06, 2018 | 10.13 | 10.50 | 10.06 | 10.45 | 649,929 | -0.08(-0.73%) |
Dec 04, 2018 | 11.05 | 11.12 | 10.51 | 10.53 | 527,274 | -0.48(-4.38%) |
Dec 03, 2018 | 10.68 | 11.07 | 10.55 | 11.01 | 484,191 | +0.46(+4.37%) |
Nov 30, 2018 | 10.57 | 10.77 | 10.45 | 10.55 | 585,844 | -0.11(-1.05%) |
Nov 29, 2018 | 10.82 | 10.84 | 10.40 | 10.66 | 430,521 | -0.16(-1.48%) |
Nov 28, 2018 | 10.89 | 10.90 | 10.39 | 10.82 | 548,734 | -0.04(-0.39%) |
Nov 27, 2018 | 10.80 | 10.90 | 10.45 | 10.87 | 829,487 | +0.06(+0.52%) |
Nov 26, 2018 | 11.81 | 11.91 | 10.80 | 10.81 | 432,913 | -0.93(-7.91%) |
Nov 23, 2018 | 11.60 | 11.76 | 11.31 | 11.74 | 275,666 | +0.09(+0.78%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.17(+1.46%) | |
Nov 20, 2018 | 11.09 | 11.82 | 11.09 | 11.48 | 476,845 | -0.13(-1.14%) |
Nov 19, 2018 | 11.96 | 12.08 | 11.61 | 11.61 | 328,349 | -0.34(-2.86%) |
Nov 16, 2018 | 12.12 | 12.21 | 11.48 | 11.96 | 361,015 | -0.35(-2.84%) |
Nov 15, 2018 | 12.49 | 12.88 | 12.09 | 12.30 | 269,083 | -0.31(-2.49%) |
Nov 14, 2018 | 13.02 | 13.47 | 12.50 | 12.62 | 276,258 | -0.33(-2.54%) |
Nov 13, 2018 | 12.81 | 13.03 | 12.56 | 12.95 | 277,732 | +0.13(+1.03%) |
Nov 12, 2018 | 12.84 | 12.96 | 12.55 | 12.81 | 270,694 | +0.02(+0.16%) |
Nov 09, 2018 | 13.50 | 13.55 | 12.76 | 12.79 | 393,522 | -0.71(-5.23%) |
Nov 08, 2018 | 14.66 | 14.77 | 13.46 | 13.50 | 270,181 | -1.25(-8.48%) |
Nov 07, 2018 | 14.43 | 14.79 | 14.16 | 14.75 | 476,733 | +0.28(+1.93%) |
Nov 06, 2018 | 14.22 | 14.55 | 14.16 | 14.47 | 229,417 | +0.24(+1.72%) |
Nov 05, 2018 | 14.00 | 14.35 | 13.93 | 14.22 | 294,249 | +0.29(+2.05%) |
Nov 02, 2018 | 13.72 | 14.03 | 13.72 | 13.94 | 206,642 | +0.25(+1.84%) |