Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.642 | 9.971 | 9.377 | 9.523 | 67,731 | +0.15(+1.61%) |
Dec 28, 2018 | 9.555 | 9.596 | 9.148 | 9.372 | 38,844 | +0.03(+0.34%) |
Dec 27, 2018 | 9.395 | 9.999 | 9.139 | 9.340 | 58,272 | +0.43(+4.82%) |
Dec 26, 2018 | 9.121 | 9.367 | 8.911 | 8.911 | 25,228 | -0.25(-2.69%) |
Dec 24, 2018 | 9.185 | 9.642 | 9.148 | 9.157 | 6,565 | -0.28(-2.94%) |
Dec 21, 2018 | 9.398 | 9.579 | 9.298 | 9.434 | 28,716 | -0.19(-1.93%) |
Dec 20, 2018 | 9.371 | 9.756 | 9.353 | 9.620 | 20,316 | +0.02(+0.19%) |
Dec 19, 2018 | 9.697 | 9.869 | 9.602 | 9.602 | 130,614 | -0.27(-2.72%) |
Dec 18, 2018 | 9.751 | 10.05 | 9.688 | 9.871 | 16,598 | -0.05(-0.48%) |
Dec 17, 2018 | 9.851 | 9.930 | 9.769 | 9.919 | 4,550 | -0.08(-0.82%) |
Dec 14, 2018 | 10.03 | 10.21 | 9.769 | 10.00 | 7,952 | +0.02(+0.23%) |
Dec 13, 2018 | 9.959 | 10.19 | 9.769 | 9.978 | 12,075 | +0.04(+0.41%) |
Dec 12, 2018 | 10.20 | 10.27 | 9.858 | 9.937 | 18,386 | -0.13(-1.30%) |
Dec 11, 2018 | 9.878 | 10.15 | 9.878 | 10.07 | 13,147 | +0.02(+0.18%) |
Dec 10, 2018 | 10.07 | 10.22 | 9.952 | 10.05 | 16,087 | -0.17(-1.68%) |
Dec 07, 2018 | 10.21 | 10.31 | 10.10 | 10.22 | 6,295 | +0.01(+0.09%) |
Dec 06, 2018 | 10.06 | 10.31 | 9.960 | 10.21 | 7,830 | -0.13(-1.23%) |
Dec 04, 2018 | 10.60 | 10.60 | 10.32 | 10.34 | 11,044 | -0.24(-2.27%) |
Dec 03, 2018 | 10.59 | 10.66 | 10.48 | 10.58 | 3,889 | +0.10(+0.99%) |
Nov 30, 2018 | 10.22 | 10.50 | 10.22 | 10.48 | 4,197 | +0.24(+2.39%) |
Nov 29, 2018 | 10.50 | 10.65 | 10.23 | 10.23 | 4,667 | -0.27(-2.59%) |
Nov 28, 2018 | 10.32 | 10.50 | 10.32 | 10.50 | 17,095 | +0.19(+1.86%) |
Nov 27, 2018 | 10.16 | 10.31 | 9.979 | 10.31 | 6,091 | +0.53(+5.39%) |
Nov 26, 2018 | 10.05 | 10.16 | 9.783 | 9.783 | 3,650 | -0.35(-3.44%) |
Nov 23, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 441 | +0.03(+0.27%) |
Nov 21, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.11(+1.09%) | |
Nov 20, 2018 | 9.932 | 10.10 | 9.932 | 9.996 | 1,717 | -0.11(-1.08%) |
Nov 19, 2018 | 10.16 | 10.16 | 10.01 | 10.10 | 23,270 | +0.12(+1.18%) |
Nov 16, 2018 | 10.26 | 10.26 | 9.987 | 9.987 | 883 | -0.20(-1.93%) |
Nov 15, 2018 | 10.05 | 10.19 | 10.01 | 10.18 | 3,133 | -0.17(-1.60%) |
Nov 14, 2018 | 10.09 | 10.35 | 10.09 | 10.35 | 1,053 | +0.19(+1.89%) |
Nov 13, 2018 | 10.10 | 10.26 | 10.10 | 10.16 | 6,648 | -0.10(-0.96%) |
Nov 12, 2018 | 10.08 | 10.28 | 10.03 | 10.26 | 2,163 | +0.07(+0.69%) |
Nov 09, 2018 | 10.32 | 10.32 | 10.19 | 10.19 | 6,185 | -0.31(-2.95%) |
Nov 08, 2018 | 10.34 | 10.49 | 10.28 | 10.49 | 3,861 | +0.10(+0.97%) |
Nov 07, 2018 | 10.42 | 10.45 | 10.36 | 10.39 | 2,076 | +0.10(+0.96%) |
Nov 06, 2018 | 10.33 | 10.33 | 10.21 | 10.29 | 2,878 | +0.07(+0.64%) |
Nov 05, 2018 | 10.21 | 10.27 | 10.10 | 10.23 | 8,006 | +0.13(+1.33%) |
Nov 02, 2018 | 10.21 | 10.21 | 10.06 | 10.10 | 7,952 | -0.02(-0.18%) |
Nov 01, 2018 | 10.00 | 10.11 | 9.996 | 10.11 | 3,207 | +0.22(+2.24%) |
Oct 31, 2018 | 9.724 | 9.954 | 9.724 | 9.892 | 10,565 | +0.17(+1.72%) |
Oct 30, 2018 | 9.452 | 9.724 | 9.452 | 9.724 | 9,965 | +0.22(+2.28%) |
Oct 29, 2018 | 9.697 | 9.728 | 9.507 | 9.507 | 15,959 | -0.14(-1.41%) |
Oct 26, 2018 | 9.679 | 9.724 | 9.507 | 9.643 | 20,543 | -0.14(-1.39%) |
Oct 25, 2018 | 9.593 | 9.783 | 9.520 | 9.778 | 6,549 | +0.18(+1.89%) |
Oct 24, 2018 | 9.887 | 9.887 | 9.597 | 9.597 | 6,449 | -0.26(-2.66%) |
Oct 23, 2018 | 9.751 | 9.869 | 9.733 | 9.860 | 25,091 | -0.12(-1.23%) |
Oct 22, 2018 | 10.03 | 10.05 | 9.959 | 9.982 | 11,265 | +0.01(+0.14%) |
Oct 19, 2018 | 10.10 | 10.10 | 9.959 | 9.968 | 6,737 | -0.11(-1.06%) |
Oct 18, 2018 | 10.16 | 10.16 | 9.995 | 10.08 | 7,758 | -0.07(-0.73%) |
Oct 17, 2018 | 10.22 | 10.22 | 10.15 | 10.15 | 5,079 | -0.07(-0.71%) |
Oct 16, 2018 | 9.851 | 10.22 | 9.851 | 10.22 | 8,095 | +0.25(+2.56%) |
Oct 15, 2018 | 9.941 | 9.967 | 9.905 | 9.967 | 8,081 | +0.03(+0.26%) |
Oct 12, 2018 | 9.941 | 9.950 | 9.815 | 9.941 | 8,614 | +0.13(+1.29%) |
Oct 11, 2018 | 9.905 | 9.905 | 9.690 | 9.815 | 21,052 | -0.08(-0.82%) |
Oct 10, 2018 | 10.16 | 10.16 | 9.869 | 9.896 | 8,406 | -0.33(-3.27%) |
Oct 09, 2018 | 10.16 | 10.27 | 10.16 | 10.23 | 4,967 | +0.00(+0.00%) |
Oct 08, 2018 | 10.29 | 10.29 | 10.16 | 10.23 | 11,299 | -0.05(-0.44%) |
Oct 05, 2018 | 10.46 | 10.55 | 10.24 | 10.28 | 11,376 | -0.19(-1.77%) |
Oct 04, 2018 | 10.55 | 10.55 | 10.46 | 10.46 | 6,676 | -0.22(-2.08%) |
Oct 03, 2018 | 10.82 | 10.82 | 10.68 | 10.68 | 2,678 | -0.09(-0.84%) |
Oct 02, 2018 | 10.77 | 10.88 | 10.77 | 10.77 | 11,381 | +0.00(+0.00%) |
Oct 01, 2018 | 10.85 | 10.90 | 10.76 | 10.77 | 4,441 | -0.07(-0.67%) |
Sep 28, 2018 | 10.83 | 10.85 | 10.74 | 10.85 | 2,208 | +0.03(+0.25%) |
Sep 27, 2018 | 10.83 | 10.92 | 10.82 | 10.82 | 3,591 | -0.03(-0.25%) |
Sep 26, 2018 | 10.94 | 11.06 | 10.85 | 10.85 | 6,729 | -0.13(-1.19%) |
Sep 25, 2018 | 11.09 | 11.11 | 10.92 | 10.98 | 8,162 | -0.01(-0.05%) |
Sep 24, 2018 | 11.17 | 11.17 | 10.98 | 10.98 | 3,735 | +0.02(+0.14%) |
Sep 21, 2018 | 11.12 | 11.12 | 10.97 | 10.97 | 997 | +0.05(+0.49%) |
Sep 20, 2018 | 10.90 | 10.99 | 10.88 | 10.91 | 15,553 | +0.05(+0.42%) |
Sep 19, 2018 | 10.81 | 10.87 | 10.81 | 10.87 | 5,264 | +0.06(+0.58%) |
Sep 18, 2018 | 10.71 | 10.81 | 10.71 | 10.81 | 3,969 | +0.08(+0.71%) |
Sep 17, 2018 | 10.68 | 10.79 | 10.65 | 10.73 | 4,993 | +0.08(+0.72%) |
Sep 14, 2018 | 10.65 | 10.70 | 10.61 | 10.65 | 8,980 | +0.00(+0.00%) |
Sep 13, 2018 | 10.68 | 10.68 | 10.56 | 10.65 | 8,994 | +0.10(+0.98%) |
Sep 12, 2018 | 10.51 | 10.59 | 10.51 | 10.55 | 7,385 | -0.00(-0.04%) |
Sep 11, 2018 | 10.50 | 10.55 | 10.50 | 10.55 | 8,849 | -0.00(-0.04%) |
Sep 10, 2018 | 10.60 | 10.67 | 10.55 | 10.56 | 1,928 | +0.00(+0.03%) |
Sep 07, 2018 | 10.58 | 10.60 | 10.51 | 10.55 | 2,328 | -0.19(-1.75%) |
Sep 06, 2018 | 10.65 | 10.79 | 10.61 | 10.74 | 8,923 | +0.08(+0.76%) |
Sep 05, 2018 | 10.69 | 10.69 | 10.64 | 10.66 | 2,958 | -0.07(-0.67%) |
Sep 04, 2018 | 10.70 | 10.76 | 10.62 | 10.73 | 17,645 | -0.05(-0.50%) |
Aug 31, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 10.77 | 10.81 | 10.75 | 10.76 | 8,507 | -0.10(-0.91%) |
Aug 29, 2018 | 10.81 | 10.90 | 10.81 | 10.86 | 3,012 | +0.00(+0.02%) |
Aug 28, 2018 | 10.85 | 10.86 | 10.85 | 10.86 | 473 | +0.11(+0.98%) |
Aug 27, 2018 | 10.88 | 10.88 | 10.71 | 10.75 | 5,876 | -0.05(-0.50%) |
Aug 24, 2018 | 10.75 | 10.81 | 10.69 | 10.81 | 4,434 | +0.09(+0.84%) |
Aug 23, 2018 | 10.60 | 10.72 | 10.60 | 10.71 | 2,713 | +0.08(+0.76%) |
Aug 22, 2018 | 10.64 | 10.77 | 10.63 | 10.63 | 943 | -0.05(-0.51%) |
Aug 21, 2018 | 10.76 | 10.82 | 10.61 | 10.69 | 17,268 | +0.22(+2.07%) |
Aug 20, 2018 | 10.39 | 10.62 | 10.39 | 10.47 | 9,394 | -0.02(-0.17%) |
Aug 17, 2018 | 10.45 | 10.53 | 10.39 | 10.49 | 12,085 | +0.05(+0.47%) |
Aug 16, 2018 | 10.45 | 10.45 | 10.44 | 10.44 | 1,454 | -0.12(-1.18%) |
Aug 15, 2018 | 10.41 | 10.56 | 10.29 | 10.56 | 5,468 | +0.04(+0.37%) |
Aug 14, 2018 | 10.53 | 10.67 | 10.53 | 10.53 | 12,035 | -0.07(-0.68%) |
Aug 13, 2018 | 10.66 | 10.76 | 10.54 | 10.60 | 31,215 | -0.18(-1.67%) |
Aug 10, 2018 | 10.78 | 10.78 | 10.78 | 10.78 | 221 | -0.05(-0.42%) |
Aug 09, 2018 | 10.82 | 10.85 | 10.62 | 10.82 | 5,244 | -0.03(-0.25%) |
Aug 08, 2018 | 10.84 | 10.85 | 10.69 | 10.85 | 9,765 | +0.00(+0.00%) |
Aug 07, 2018 | 10.82 | 10.85 | 10.63 | 10.85 | 15,421 | +0.16(+1.46%) |
Aug 06, 2018 | 10.62 | 10.76 | 10.62 | 10.69 | 4,477 | -0.09(-0.87%) |
Aug 03, 2018 | 10.78 | 10.82 | 10.70 | 10.79 | 5,876 | -0.11(-1.03%) |
Aug 02, 2018 | 10.76 | 10.90 | 10.76 | 10.90 | 1,622 | -0.06(-0.54%) |
Aug 01, 2018 | 10.90 | 11.08 | 10.90 | 10.96 | 2,214 | +0.07(+0.66%) |
Jul 31, 2018 | 10.91 | 10.91 | 10.88 | 10.89 | 1,976 | -0.01(-0.08%) |
Jul 30, 2018 | 10.88 | 10.97 | 10.84 | 10.90 | 9,734 | -0.06(-0.58%) |
Jul 27, 2018 | 10.87 | 10.96 | 10.71 | 10.96 | 5,759 | +0.03(+0.25%) |
Jul 26, 2018 | 10.94 | 10.94 | 10.55 | 10.93 | 14,532 | +0.19(+1.78%) |
Jul 25, 2018 | 10.78 | 11.12 | 10.74 | 10.74 | 7,731 | -0.08(-0.72%) |
Jul 24, 2018 | 10.81 | 10.89 | 10.70 | 10.82 | 15,245 | +0.18(+1.65%) |
Jul 23, 2018 | 10.64 | 10.72 | 10.64 | 10.64 | 8,838 | -0.14(-1.26%) |
Jul 20, 2018 | 10.80 | 10.81 | 10.77 | 10.78 | 1,731 | +0.00(+0.00%) |
Jul 19, 2018 | 10.69 | 10.81 | 10.69 | 10.78 | 11,597 | -0.03(-0.25%) |
Jul 18, 2018 | 10.75 | 10.81 | 10.64 | 10.81 | 25,371 | +0.10(+0.93%) |
Jul 17, 2018 | 10.71 | 10.96 | 10.67 | 10.71 | 9,284 | -0.09(-0.88%) |
Jul 16, 2018 | 10.76 | 10.81 | 10.54 | 10.80 | 7,579 | +0.09(+0.84%) |
Jul 13, 2018 | 10.71 | 10.81 | 10.56 | 10.71 | 3,977 | -0.11(-1.04%) |
Jul 12, 2018 | 10.78 | 10.86 | 10.77 | 10.82 | 6,861 | +0.12(+1.10%) |
Jul 11, 2018 | 10.74 | 10.81 | 10.70 | 10.71 | 7,199 | -0.22(-2.05%) |
Jul 10, 2018 | 10.87 | 10.93 | 10.85 | 10.93 | 4,396 | +0.06(+0.57%) |
Jul 09, 2018 | 10.90 | 10.73 | 10.87 | 4,412 | +0.14(+1.26%) | |
Jul 06, 2018 | 10.64 | 10.73 | 10.56 | 10.73 | 6,855 | +0.14(+1.28%) |
Jul 05, 2018 | 10.63 | 10.63 | 10.55 | 10.60 | 9,121 | +0.00(+0.00%) |
Jul 03, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 10.62 | 10.64 | 10.54 | 10.58 | 4,538 | -0.08(-0.76%) |
Jun 29, 2018 | 10.69 | 10.44 | 10.66 | 82,004 | +0.08(+0.77%) | |
Jun 28, 2018 | 10.62 | 10.62 | 10.48 | 10.58 | 13,393 | -0.06(-0.59%) |
Jun 27, 2018 | 10.83 | 10.97 | 10.64 | 10.64 | 4,173 | -0.11(-1.01%) |
Jun 26, 2018 | 10.82 | 10.86 | 10.70 | 10.75 | 4,939 | -0.07(-0.67%) |
Jun 25, 2018 | 10.87 | 10.90 | 10.80 | 10.82 | 2,389 | -0.37(-3.30%) |
Jun 22, 2018 | 11.01 | 11.21 | 10.96 | 11.19 | 5,123 | +0.32(+2.99%) |
Jun 21, 2018 | 10.99 | 10.99 | 10.87 | 10.87 | 2,703 | -0.13(-1.15%) |
Jun 20, 2018 | 11.00 | 11.17 | 10.91 | 10.99 | 6,406 | +0.08(+0.74%) |
Jun 19, 2018 | 10.96 | 11.03 | 10.77 | 10.91 | 3,377 | -0.33(-2.97%) |
Jun 18, 2018 | 10.99 | 11.25 | 10.99 | 11.25 | 1,147 | -0.10(-0.87%) |
Jun 15, 2018 | 11.46 | 11.13 | 11.35 | 6,485 | +0.05(+0.48%) | |
Jun 14, 2018 | 11.42 | 11.53 | 11.29 | 11.29 | 3,384 | -0.08(-0.71%) |
Jun 13, 2018 | 11.43 | 11.47 | 11.37 | 11.37 | 1,952 | -0.17(-1.48%) |
Jun 12, 2018 | 11.52 | 11.73 | 11.28 | 11.54 | 3,344 | +0.07(+0.63%) |
Jun 11, 2018 | 11.18 | 11.47 | 11.18 | 11.47 | 5,429 | +0.20(+1.75%) |
Jun 08, 2018 | 11.30 | 11.65 | 11.27 | 11.27 | 6,663 | -0.16(-1.38%) |
Jun 07, 2018 | 11.47 | 11.53 | 11.29 | 11.43 | 3,082 | +0.08(+0.66%) |
Jun 06, 2018 | 11.58 | 11.36 | 8,383 | -0.05(-0.43%) | ||
Jun 05, 2018 | 11.34 | 11.48 | 11.34 | 11.40 | 2,064 | -0.04(-0.37%) |