Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.49 | 10.54 | 10.43 | 10.46 | 17,640 | -0.08(-0.74%) |
Jan 30, 2019 | 10.51 | 10.57 | 10.31 | 10.54 | 10,697 | +0.11(+1.06%) |
Jan 29, 2019 | 10.40 | 10.56 | 10.32 | 10.43 | 15,393 | +0.03(+0.30%) |
Jan 28, 2019 | 10.45 | 10.61 | 10.31 | 10.40 | 32,185 | -0.08(-0.75%) |
Jan 25, 2019 | 10.38 | 10.71 | 10.36 | 10.48 | 17,300 | +0.08(+0.79%) |
Jan 24, 2019 | 10.65 | 10.65 | 10.32 | 10.40 | 55,142 | -0.22(-2.11%) |
Jan 23, 2019 | 10.44 | 10.94 | 10.44 | 10.62 | 16,173 | +0.25(+2.43%) |
Jan 22, 2019 | 10.61 | 10.76 | 10.35 | 10.37 | 20,006 | -0.28(-2.66%) |
Jan 18, 2019 | 10.85 | 10.98 | 10.64 | 10.65 | 30,657 | -0.24(-2.17%) |
Jan 17, 2019 | 10.84 | 10.97 | 10.76 | 10.89 | 17,195 | -0.02(-0.22%) |
Jan 16, 2019 | 10.95 | 10.95 | 10.62 | 10.91 | 10,176 | +0.18(+1.68%) |
Jan 15, 2019 | 10.53 | 10.85 | 10.49 | 10.73 | 14,568 | +0.16(+1.49%) |
Jan 14, 2019 | 10.68 | 10.83 | 10.57 | 10.57 | 14,799 | -0.12(-1.10%) |
Jan 11, 2019 | 10.85 | 10.86 | 10.57 | 10.69 | 24,933 | -0.16(-1.45%) |
Jan 10, 2019 | 11.17 | 11.17 | 10.84 | 10.85 | 11,377 | -0.16(-1.43%) |
Jan 09, 2019 | 11.16 | 11.16 | 10.93 | 11.01 | 26,679 | -0.06(-0.57%) |
Jan 08, 2019 | 11.07 | 11.07 | 10.79 | 11.07 | 12,525 | +0.13(+1.15%) |
Jan 07, 2019 | 10.89 | 10.96 | 10.64 | 10.94 | 24,951 | +0.15(+1.38%) |
Jan 04, 2019 | 10.60 | 10.81 | 10.57 | 10.79 | 21,625 | +0.25(+2.39%) |
Jan 03, 2019 | 10.82 | 10.86 | 10.51 | 10.54 | 12,148 | -0.25(-2.33%) |
Jan 02, 2019 | 10.60 | 10.87 | 10.60 | 10.79 | 7,266 | +0.07(+0.62%) |
Dec 31, 2018 | 10.68 | 11.01 | 10.59 | 10.73 | 12,848 | +0.13(+1.22%) |
Dec 28, 2018 | 10.98 | 11.04 | 10.46 | 10.60 | 28,240 | -0.16(-1.46%) |
Dec 27, 2018 | 10.64 | 10.98 | 10.54 | 10.75 | 25,692 | -0.11(-1.01%) |
Dec 26, 2018 | 10.48 | 11.02 | 10.48 | 10.86 | 25,382 | +0.43(+4.15%) |
Dec 24, 2018 | 10.60 | 10.93 | 10.36 | 10.43 | 26,841 | -0.18(-1.70%) |
Dec 21, 2018 | 10.79 | 11.07 | 10.61 | 10.61 | 64,877 | -0.24(-2.24%) |
Dec 20, 2018 | 10.75 | 11.02 | 10.65 | 10.86 | 19,659 | +0.09(+0.88%) |
Dec 19, 2018 | 10.82 | 11.13 | 10.69 | 10.76 | 23,054 | -0.07(-0.65%) |
Dec 18, 2018 | 10.92 | 11.03 | 10.82 | 10.83 | 11,539 | -0.06(-0.58%) |
Dec 17, 2018 | 11.16 | 11.19 | 10.82 | 10.90 | 34,924 | -0.22(-1.98%) |
Dec 14, 2018 | 11.32 | 11.32 | 11.12 | 11.12 | 6,742 | -0.13(-1.12%) |
Dec 13, 2018 | 11.40 | 11.40 | 10.91 | 11.24 | 11,703 | -0.12(-1.04%) |
Dec 12, 2018 | 11.24 | 11.39 | 11.08 | 11.36 | 21,549 | +0.14(+1.26%) |
Dec 11, 2018 | 11.38 | 11.45 | 11.15 | 11.22 | 21,674 | -0.12(-1.04%) |
Dec 10, 2018 | 11.23 | 11.38 | 11.23 | 11.34 | 7,875 | +0.09(+0.84%) |
Dec 07, 2018 | 11.20 | 11.35 | 11.14 | 11.24 | 18,063 | -0.02(-0.14%) |
Dec 06, 2018 | 11.19 | 11.37 | 11.04 | 11.26 | 15,697 | +0.07(+0.63%) |
Dec 04, 2018 | 11.36 | 11.38 | 11.11 | 11.19 | 18,191 | -0.21(-1.86%) |
Dec 03, 2018 | 11.33 | 11.40 | 11.12 | 11.40 | 14,204 | +0.08(+0.69%) |
Nov 30, 2018 | 11.01 | 11.37 | 11.01 | 11.32 | 20,226 | +0.24(+2.20%) |
Nov 29, 2018 | 10.99 | 11.17 | 10.99 | 11.08 | 9,891 | +0.13(+1.22%) |
Nov 28, 2018 | 10.71 | 11.04 | 10.63 | 10.94 | 21,871 | +0.24(+2.20%) |
Nov 27, 2018 | 10.79 | 10.90 | 10.61 | 10.71 | 14,156 | -0.10(-0.95%) |
Nov 26, 2018 | 10.99 | 11.04 | 10.55 | 10.81 | 19,694 | -0.18(-1.65%) |
Nov 23, 2018 | 10.82 | 10.99 | 10.79 | 10.99 | 5,342 | +0.10(+0.94%) |
Nov 21, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.13(+1.24%) | |
Nov 20, 2018 | 10.58 | 10.79 | 10.57 | 10.75 | 17,894 | +0.07(+0.66%) |
Nov 19, 2018 | 10.69 | 10.84 | 10.59 | 10.68 | 39,930 | -0.09(-0.80%) |
Nov 16, 2018 | 10.59 | 10.82 | 10.54 | 10.77 | 33,710 | +0.19(+1.78%) |
Nov 15, 2018 | 10.30 | 10.85 | 10.28 | 10.58 | 39,427 | +0.24(+2.36%) |
Nov 14, 2018 | 10.68 | 10.70 | 10.01 | 10.34 | 54,712 | -0.25(-2.38%) |
Nov 13, 2018 | 10.78 | 10.81 | 10.54 | 10.59 | 14,134 | -0.13(-1.17%) |
Nov 12, 2018 | 10.93 | 11.03 | 10.66 | 10.71 | 20,599 | -0.15(-1.38%) |
Nov 09, 2018 | 10.83 | 10.93 | 10.69 | 10.86 | 55,336 | +0.02(+0.22%) |
Nov 08, 2018 | 10.65 | 10.93 | 10.58 | 10.84 | 51,353 | +0.05(+0.44%) |
Nov 07, 2018 | 10.63 | 10.85 | 10.31 | 10.79 | 27,780 | +0.13(+1.18%) |
Nov 06, 2018 | 10.65 | 10.79 | 10.62 | 10.67 | 34,114 | -0.04(-0.37%) |
Nov 05, 2018 | 10.76 | 10.82 | 10.65 | 10.71 | 16,522 | +0.02(+0.15%) |
Nov 02, 2018 | 10.58 | 10.78 | 10.38 | 10.69 | 57,626 | +0.05(+0.52%) |