Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.95 | 11.11 | 10.90 | 11.09 | 2,227,200 | +0.10(+0.89%) |
Jan 30, 2019 | 10.84 | 11.08 | 10.76 | 11.00 | 2,946,153 | +0.19(+1.73%) |
Jan 29, 2019 | 10.75 | 10.90 | 10.70 | 10.81 | 3,959,635 | +0.09(+0.83%) |
Jan 28, 2019 | 10.58 | 10.86 | 10.58 | 10.72 | 2,696,212 | +0.01(+0.08%) |
Jan 25, 2019 | 10.70 | 10.76 | 10.63 | 10.71 | 1,976,751 | +0.09(+0.84%) |
Jan 24, 2019 | 10.38 | 10.65 | 10.38 | 10.62 | 3,216,523 | +0.23(+2.22%) |
Jan 23, 2019 | 10.37 | 10.54 | 10.33 | 10.39 | 2,671,153 | +0.04(+0.43%) |
Jan 22, 2019 | 10.39 | 10.44 | 10.28 | 10.35 | 3,944,558 | -0.11(-1.02%) |
Jan 18, 2019 | 10.41 | 10.64 | 10.21 | 10.45 | 3,179,273 | +0.10(+0.94%) |
Jan 17, 2019 | 10.01 | 10.54 | 10.01 | 10.36 | 4,934,465 | +0.11(+1.04%) |
Jan 16, 2019 | 10.12 | 10.34 | 9.973 | 10.25 | 5,947,867 | +0.24(+2.40%) |
Jan 15, 2019 | 9.831 | 10.02 | 9.751 | 10.01 | 2,538,459 | +0.19(+1.90%) |
Jan 14, 2019 | 9.769 | 9.938 | 9.733 | 9.822 | 2,140,330 | -0.04(-0.36%) |
Jan 11, 2019 | 9.769 | 9.867 | 9.609 | 9.858 | 1,949,189 | +0.01(+0.09%) |
Jan 10, 2019 | 9.742 | 9.902 | 9.698 | 9.849 | 1,566,305 | +0.02(+0.18%) |
Jan 09, 2019 | 9.662 | 9.893 | 9.627 | 9.831 | 2,485,990 | +0.22(+2.31%) |
Jan 08, 2019 | 9.529 | 9.609 | 9.360 | 9.609 | 2,556,610 | +0.20(+2.17%) |
Jan 07, 2019 | 9.555 | 9.555 | 9.333 | 9.404 | 4,250,574 | -0.20(-2.04%) |
Jan 04, 2019 | 9.467 | 9.600 | 9.360 | 9.600 | 3,741,102 | +0.25(+2.66%) |
Jan 03, 2019 | 9.315 | 9.431 | 9.111 | 9.351 | 2,930,018 | +0.01(+0.10%) |
Jan 02, 2019 | 9.129 | 9.395 | 9.067 | 9.342 | 3,887,707 | +0.04(+0.48%) |
Dec 31, 2018 | 9.129 | 9.298 | 9.075 | 9.298 | 4,334,206 | +0.20(+2.25%) |
Dec 28, 2018 | 9.067 | 9.280 | 8.942 | 9.093 | 3,500,800 | +0.04(+0.39%) |
Dec 27, 2018 | 8.835 | 9.067 | 8.747 | 9.058 | 4,130,701 | +0.09(+0.99%) |
Dec 26, 2018 | 8.427 | 9.040 | 8.382 | 8.969 | 5,622,618 | +0.60(+7.23%) |
Dec 24, 2018 | 8.524 | 8.649 | 8.364 | 8.364 | 1,824,313 | -0.24(-2.79%) |
Dec 21, 2018 | 8.827 | 9.022 | 8.595 | 8.604 | 4,856,660 | -0.25(-2.81%) |
Dec 20, 2018 | 8.773 | 8.960 | 8.751 | 8.853 | 3,147,010 | -0.06(-0.70%) |
Dec 19, 2018 | 9.147 | 9.227 | 8.827 | 8.915 | 3,508,563 | -0.22(-2.43%) |
Dec 18, 2018 | 9.120 | 9.244 | 9.013 | 9.138 | 2,825,191 | +0.10(+1.08%) |
Dec 17, 2018 | 8.995 | 9.218 | 8.978 | 9.040 | 3,125,252 | +0.00(+0.00%) |
Dec 14, 2018 | 9.075 | 9.342 | 9.000 | 9.040 | 2,558,606 | -0.22(-2.40%) |
Dec 13, 2018 | 9.573 | 9.644 | 9.218 | 9.262 | 3,276,454 | -0.31(-3.25%) |
Dec 12, 2018 | 9.618 | 9.804 | 9.404 | 9.573 | 3,320,138 | +0.12(+1.22%) |
Dec 11, 2018 | 9.564 | 9.755 | 9.409 | 9.458 | 3,553,481 | +0.03(+0.28%) |
Dec 10, 2018 | 9.769 | 9.778 | 9.351 | 9.431 | 4,839,477 | -0.35(-3.55%) |
Dec 07, 2018 | 9.991 | 10.11 | 9.662 | 9.778 | 2,750,870 | -0.22(-2.22%) |
Dec 06, 2018 | 9.769 | 10.02 | 9.600 | 10.000 | 4,146,894 | +0.05(+0.54%) |
Dec 04, 2018 | 10.60 | 10.65 | 9.804 | 9.947 | 5,684,778 | -0.70(-6.59%) |
Dec 03, 2018 | 10.56 | 10.67 | 10.54 | 10.65 | 3,108,439 | +0.24(+2.31%) |
Nov 30, 2018 | 10.36 | 10.48 | 10.36 | 10.41 | 2,894,421 | +0.01(+0.09%) |
Nov 29, 2018 | 10.33 | 10.48 | 10.29 | 10.40 | 2,860,567 | +0.00(+0.00%) |
Nov 28, 2018 | 10.25 | 10.43 | 10.09 | 10.40 | 3,526,672 | +0.22(+2.18%) |
Nov 27, 2018 | 10.34 | 10.44 | 10.16 | 10.18 | 3,599,834 | -0.22(-2.14%) |
Nov 26, 2018 | 10.36 | 10.46 | 10.25 | 10.40 | 3,760,694 | +0.18(+1.74%) |
Nov 23, 2018 | 10.23 | 10.36 | 10.20 | 10.22 | 1,097,445 | -0.12(-1.12%) |
Nov 21, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.11(+1.04%) | |
Nov 20, 2018 | 10.28 | 10.44 | 10.10 | 10.23 | 6,152,159 | -0.24(-2.29%) |
Nov 19, 2018 | 10.73 | 10.74 | 10.06 | 10.47 | 12,949,042 | -0.24(-2.24%) |
Nov 16, 2018 | 10.70 | 10.84 | 10.57 | 10.71 | 3,685,976 | -0.09(-0.82%) |
Nov 15, 2018 | 10.65 | 10.90 | 10.63 | 10.80 | 4,280,779 | +0.06(+0.58%) |
Nov 14, 2018 | 11.25 | 11.25 | 10.67 | 10.74 | 4,350,964 | -0.40(-3.59%) |
Nov 13, 2018 | 10.98 | 11.32 | 10.98 | 11.14 | 2,954,787 | +0.21(+1.95%) |
Nov 12, 2018 | 11.00 | 11.15 | 10.87 | 10.92 | 1,938,896 | -0.10(-0.89%) |
Nov 09, 2018 | 11.35 | 11.43 | 10.96 | 11.02 | 3,182,873 | -0.34(-2.97%) |
Nov 08, 2018 | 10.98 | 11.36 | 10.98 | 11.36 | 3,632,621 | +0.27(+2.40%) |
Nov 07, 2018 | 11.16 | 11.16 | 10.89 | 11.09 | 2,901,498 | -0.04(-0.40%) |
Nov 06, 2018 | 10.95 | 11.20 | 10.92 | 11.14 | 1,642,808 | +0.19(+1.70%) |
Nov 05, 2018 | 10.90 | 11.06 | 10.79 | 10.95 | 1,480,309 | +0.04(+0.41%) |
Nov 02, 2018 | 11.15 | 11.17 | 10.81 | 10.91 | 2,435,417 | -0.18(-1.60%) |