Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.62 | 10.79 | 10.56 | 10.79 | 334,326 | +0.23(+2.16%) |
Jan 30, 2019 | 10.41 | 10.57 | 10.35 | 10.56 | 148,975 | +0.12(+1.16%) |
Jan 29, 2019 | 10.47 | 10.51 | 10.42 | 10.44 | 129,186 | -0.01(-0.07%) |
Jan 28, 2019 | 10.40 | 10.50 | 10.28 | 10.45 | 172,658 | +0.02(+0.21%) |
Jan 25, 2019 | 10.29 | 10.47 | 10.19 | 10.43 | 291,467 | +0.30(+2.96%) |
Jan 24, 2019 | 10.09 | 10.34 | 10.07 | 10.13 | 297,846 | +0.11(+1.07%) |
Jan 23, 2019 | 10.02 | 10.23 | 9.979 | 10.02 | 190,316 | +0.06(+0.57%) |
Jan 22, 2019 | 10.20 | 10.29 | 9.808 | 9.965 | 614,933 | -0.25(-2.44%) |
Jan 18, 2019 | 10.21 | 10.42 | 10.21 | 10.21 | 269,737 | -0.03(-0.28%) |
Jan 17, 2019 | 10.16 | 10.26 | 10.12 | 10.24 | 478,029 | +0.06(+0.63%) |
Jan 16, 2019 | 10.43 | 10.46 | 10.14 | 10.18 | 464,997 | -0.26(-2.46%) |
Jan 15, 2019 | 10.44 | 10.46 | 10.34 | 10.44 | 678,124 | +0.04(+0.40%) |
Jan 14, 2019 | 10.44 | 10.49 | 10.30 | 10.39 | 284,922 | +0.02(+0.20%) |
Jan 11, 2019 | 10.21 | 10.46 | 10.21 | 10.37 | 397,755 | +0.06(+0.54%) |
Jan 10, 2019 | 10.23 | 10.51 | 10.23 | 10.32 | 563,216 | -0.01(-0.14%) |
Jan 09, 2019 | 10.37 | 10.44 | 10.23 | 10.33 | 446,942 | +0.00(+0.00%) |
Jan 08, 2019 | 10.24 | 10.59 | 10.22 | 10.33 | 806,963 | +0.29(+2.84%) |
Jan 07, 2019 | 9.649 | 10.08 | 9.572 | 10.05 | 658,857 | +0.45(+4.64%) |
Jan 04, 2019 | 9.315 | 9.656 | 9.315 | 9.600 | 423,180 | +0.45(+4.95%) |
Jan 03, 2019 | 8.890 | 9.391 | 8.883 | 9.148 | 382,408 | +0.21(+2.34%) |
Jan 02, 2019 | 8.618 | 8.960 | 8.486 | 8.939 | 304,251 | +0.27(+3.13%) |
Dec 31, 2018 | 8.834 | 8.939 | 8.577 | 8.667 | 584,351 | -0.16(-1.81%) |
Dec 28, 2018 | 8.758 | 8.973 | 8.751 | 8.827 | 567,257 | +0.08(+0.88%) |
Dec 27, 2018 | 8.806 | 8.890 | 8.563 | 8.751 | 413,946 | -0.06(-0.71%) |
Dec 26, 2018 | 8.194 | 8.841 | 8.194 | 8.813 | 644,321 | +0.68(+8.39%) |
Dec 24, 2018 | 8.403 | 8.625 | 8.075 | 8.131 | 595,411 | -0.49(-5.73%) |
Dec 21, 2018 | 8.806 | 8.904 | 8.584 | 8.625 | 719,809 | -0.22(-2.44%) |
Dec 20, 2018 | 9.349 | 9.356 | 8.799 | 8.841 | 669,762 | -0.54(-5.72%) |
Dec 19, 2018 | 9.398 | 9.656 | 9.259 | 9.377 | 346,365 | -0.01(-0.15%) |
Dec 18, 2018 | 9.384 | 9.433 | 9.224 | 9.391 | 527,388 | +0.14(+1.50%) |
Dec 17, 2018 | 9.433 | 9.503 | 9.168 | 9.252 | 647,888 | -0.21(-2.21%) |
Dec 14, 2018 | 9.572 | 9.697 | 9.405 | 9.461 | 532,638 | -0.15(-1.52%) |
Dec 13, 2018 | 9.816 | 9.844 | 9.433 | 9.607 | 706,179 | -0.15(-1.57%) |
Dec 12, 2018 | 10.02 | 10.03 | 9.760 | 9.760 | 425,431 | -0.09(-0.92%) |
Dec 11, 2018 | 10.16 | 10.21 | 9.816 | 9.851 | 343,705 | -0.22(-2.21%) |
Dec 10, 2018 | 10.02 | 10.27 | 9.920 | 10.07 | 409,212 | -0.01(-0.14%) |
Dec 07, 2018 | 10.29 | 10.29 | 9.990 | 10.09 | 554,903 | -0.15(-1.43%) |
Dec 06, 2018 | 10.41 | 10.43 | 9.969 | 10.23 | 433,662 | -0.19(-1.87%) |
Dec 04, 2018 | 10.69 | 10.69 | 10.41 | 10.43 | 212,164 | -0.26(-2.41%) |
Dec 03, 2018 | 10.65 | 10.73 | 10.62 | 10.69 | 211,012 | +0.04(+0.39%) |
Nov 30, 2018 | 10.71 | 10.76 | 10.63 | 10.64 | 135,601 | -0.06(-0.59%) |
Nov 29, 2018 | 10.61 | 10.74 | 10.59 | 10.71 | 244,884 | +0.06(+0.52%) |
Nov 28, 2018 | 10.52 | 10.67 | 10.45 | 10.65 | 192,637 | +0.13(+1.26%) |
Nov 27, 2018 | 10.56 | 10.64 | 10.44 | 10.52 | 202,595 | -0.02(-0.20%) |
Nov 26, 2018 | 10.55 | 10.67 | 10.53 | 10.54 | 276,398 | +0.01(+0.13%) |
Nov 23, 2018 | 10.48 | 10.61 | 10.47 | 10.53 | 57,314 | -0.07(-0.66%) |
Nov 21, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.18(+1.74%) | |
Nov 20, 2018 | 10.48 | 10.60 | 10.41 | 10.41 | 289,836 | -0.12(-1.12%) |
Nov 19, 2018 | 10.57 | 10.68 | 10.51 | 10.53 | 257,118 | -0.05(-0.46%) |
Nov 16, 2018 | 10.57 | 10.67 | 10.55 | 10.58 | 161,457 | -0.02(-0.20%) |
Nov 15, 2018 | 10.52 | 10.69 | 10.52 | 10.60 | 152,757 | +0.01(+0.13%) |
Nov 14, 2018 | 10.76 | 10.78 | 10.56 | 10.59 | 168,239 | -0.13(-1.17%) |
Nov 13, 2018 | 10.92 | 10.98 | 10.68 | 10.71 | 214,445 | -0.20(-1.85%) |
Nov 12, 2018 | 10.80 | 10.96 | 10.79 | 10.92 | 206,928 | +0.12(+1.10%) |
Nov 09, 2018 | 10.92 | 10.92 | 10.75 | 10.80 | 250,661 | -0.11(-1.02%) |
Nov 08, 2018 | 11.25 | 11.25 | 10.90 | 10.91 | 365,831 | -0.29(-2.55%) |
Nov 07, 2018 | 10.83 | 11.21 | 10.66 | 11.19 | 493,436 | +0.62(+5.86%) |
Nov 06, 2018 | 10.63 | 10.63 | 10.36 | 10.57 | 377,537 | -0.08(-0.72%) |
Nov 05, 2018 | 10.09 | 10.82 | 10.03 | 10.65 | 926,350 | +0.58(+5.74%) |
Nov 02, 2018 | 10.44 | 10.51 | 9.788 | 10.07 | 1,273,707 | -0.36(-3.40%) |