Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.89 | 11.13 | 10.84 | 11.12 | 4,467,442 | +0.25(+2.30%) |
Jan 30, 2019 | 10.83 | 10.88 | 10.66 | 10.87 | 1,929,038 | +0.04(+0.37%) |
Jan 29, 2019 | 10.92 | 10.93 | 10.77 | 10.83 | 1,073,065 | -0.08(-0.73%) |
Jan 28, 2019 | 10.88 | 11.07 | 10.79 | 10.91 | 1,341,143 | -0.04(-0.37%) |
Jan 25, 2019 | 10.90 | 11.07 | 10.88 | 10.95 | 1,657,000 | +0.11(+1.01%) |
Jan 24, 2019 | 10.54 | 10.86 | 10.53 | 10.84 | 1,687,851 | +0.33(+3.14%) |
Jan 23, 2019 | 10.51 | 10.57 | 10.39 | 10.51 | 1,492,605 | +0.01(+0.10%) |
Jan 22, 2019 | 10.57 | 10.61 | 10.36 | 10.50 | 1,001,483 | -0.15(-1.41%) |
Jan 18, 2019 | 10.60 | 10.67 | 10.51 | 10.65 | 1,294,900 | +0.06(+0.57%) |
Jan 17, 2019 | 10.46 | 10.61 | 10.36 | 10.59 | 1,094,763 | +0.10(+0.95%) |
Jan 16, 2019 | 10.43 | 10.61 | 10.36 | 10.49 | 1,304,975 | +0.05(+0.48%) |
Jan 15, 2019 | 10.33 | 10.54 | 10.32 | 10.44 | 1,952,970 | +0.14(+1.36%) |
Jan 14, 2019 | 10.50 | 10.50 | 10.28 | 10.30 | 1,454,825 | -0.26(-2.46%) |
Jan 11, 2019 | 10.38 | 10.62 | 10.38 | 10.56 | 1,957,000 | +0.13(+1.25%) |
Jan 10, 2019 | 10.11 | 10.50 | 10.11 | 10.43 | 1,665,625 | +0.23(+2.25%) |
Jan 09, 2019 | 9.970 | 10.48 | 9.900 | 10.20 | 2,725,534 | +0.23(+2.31%) |
Jan 08, 2019 | 9.960 | 10.08 | 9.900 | 9.970 | 1,355,091 | +0.08(+0.81%) |
Jan 07, 2019 | 9.700 | 9.980 | 9.700 | 9.890 | 1,294,069 | +0.19(+1.96%) |
Jan 04, 2019 | 9.750 | 9.840 | 9.690 | 9.700 | 1,736,000 | +0.07(+0.73%) |
Jan 03, 2019 | 9.750 | 9.809 | 9.530 | 9.630 | 993,150 | -0.30(-3.02%) |
Jan 02, 2019 | 9.880 | 10.01 | 9.780 | 9.930 | 1,574,282 | -0.12(-1.19%) |
Dec 31, 2018 | 10.01 | 10.06 | 9.795 | 10.05 | 1,651,700 | +0.07(+0.70%) |
Dec 28, 2018 | 9.890 | 10.14 | 9.740 | 9.980 | 1,210,800 | +0.14(+1.42%) |
Dec 27, 2018 | 9.560 | 9.850 | 9.505 | 9.840 | 1,313,788 | +0.14(+1.44%) |
Dec 26, 2018 | 9.390 | 9.710 | 9.360 | 9.700 | 1,300,590 | +0.35(+3.74%) |
Dec 24, 2018 | 9.470 | 9.550 | 9.320 | 9.350 | 1,076,400 | -0.16(-1.68%) |
Dec 21, 2018 | 9.830 | 9.870 | 9.500 | 9.510 | 4,672,500 | -0.32(-3.26%) |
Dec 20, 2018 | 9.880 | 10.12 | 9.710 | 9.830 | 1,969,133 | -0.09(-0.91%) |
Dec 19, 2018 | 9.990 | 10.28 | 9.840 | 9.920 | 1,824,517 | -0.06(-0.60%) |
Dec 18, 2018 | 10.16 | 10.23 | 9.960 | 9.980 | 1,592,641 | -0.03(-0.30%) |
Dec 17, 2018 | 10.06 | 10.28 | 9.950 | 10.01 | 2,070,472 | -0.10(-0.99%) |
Dec 14, 2018 | 10.05 | 10.29 | 10.04 | 10.11 | 1,758,700 | -0.10(-0.98%) |
Dec 13, 2018 | 10.38 | 10.48 | 10.19 | 10.21 | 1,930,116 | -0.10(-0.97%) |
Dec 12, 2018 | 10.28 | 10.40 | 10.13 | 10.31 | 2,428,662 | +0.17(+1.68%) |
Dec 11, 2018 | 10.46 | 10.46 | 10.04 | 10.14 | 2,039,471 | -0.16(-1.55%) |
Dec 10, 2018 | 10.29 | 10.43 | 10.15 | 10.30 | 2,461,637 | +0.00(+0.00%) |
Dec 07, 2018 | 10.67 | 10.70 | 10.22 | 10.30 | 3,541,600 | -0.36(-3.38%) |
Dec 06, 2018 | 9.900 | 10.67 | 9.800 | 10.66 | 3,276,698 | +0.45(+4.41%) |
Dec 04, 2018 | 10.41 | 10.48 | 10.11 | 10.21 | 3,999,700 | -0.22(-2.11%) |
Dec 03, 2018 | 10.25 | 10.43 | 10.12 | 10.43 | 1,818,121 | +0.29(+2.86%) |
Nov 30, 2018 | 10.00 | 10.19 | 9.900 | 10.14 | 2,035,300 | +0.07(+0.70%) |
Nov 29, 2018 | 9.890 | 10.23 | 9.855 | 10.07 | 2,287,307 | +0.16(+1.61%) |
Nov 28, 2018 | 9.670 | 9.980 | 9.660 | 9.910 | 1,711,195 | +0.27(+2.80%) |
Nov 27, 2018 | 9.650 | 9.870 | 9.600 | 9.640 | 1,865,503 | -0.06(-0.62%) |
Nov 26, 2018 | 9.560 | 9.767 | 9.450 | 9.700 | 1,907,386 | +0.22(+2.32%) |
Nov 23, 2018 | 9.400 | 9.600 | 9.380 | 9.480 | 417,000 | -0.01(-0.11%) |
Nov 21, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.04(+0.42%) | |
Nov 20, 2018 | 9.340 | 9.650 | 9.170 | 9.450 | 3,248,501 | -0.12(-1.25%) |
Nov 19, 2018 | 9.930 | 9.980 | 9.550 | 9.570 | 2,027,906 | -0.42(-4.20%) |
Nov 16, 2018 | 9.930 | 10.02 | 9.830 | 9.990 | 1,670,500 | -0.06(-0.60%) |
Nov 15, 2018 | 9.880 | 10.06 | 9.794 | 10.05 | 1,634,881 | +0.17(+1.72%) |
Nov 14, 2018 | 9.840 | 10.02 | 9.790 | 9.880 | 2,047,014 | +0.06(+0.61%) |
Nov 13, 2018 | 9.800 | 10.04 | 9.580 | 9.820 | 3,108,875 | -0.04(-0.41%) |
Nov 12, 2018 | 11.01 | 11.01 | 9.850 | 9.860 | 4,104,133 | -1.30(-11.65%) |
Nov 09, 2018 | 11.16 | 11.29 | 11.00 | 11.16 | 3,531,900 | +0.05(+0.45%) |
Nov 08, 2018 | 11.03 | 11.14 | 10.88 | 11.11 | 1,603,719 | +0.09(+0.82%) |
Nov 07, 2018 | 10.82 | 11.10 | 10.74 | 11.02 | 2,404,555 | +0.27(+2.51%) |
Nov 06, 2018 | 10.84 | 11.01 | 10.71 | 10.75 | 1,498,547 | -0.07(-0.69%) |
Nov 05, 2018 | 10.80 | 10.88 | 10.59 | 10.82 | 2,436,753 | -0.02(-0.18%) |
Nov 02, 2018 | 11.51 | 11.62 | 10.62 | 10.85 | 4,689,500 | -0.97(-8.25%) |