Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.27 | 10.35 | 10.25 | 10.31 | 642,600 | +0.01(+0.10%) |
Dec 28, 2018 | 10.26 | 10.33 | 10.26 | 10.30 | 512,300 | +0.04(+0.39%) |
Dec 27, 2018 | 10.27 | 10.31 | 10.22 | 10.26 | 501,966 | +0.08(+0.79%) |
Dec 26, 2018 | 10.27 | 10.32 | 10.18 | 10.18 | 602,676 | -0.02(-0.20%) |
Dec 24, 2018 | 10.14 | 10.22 | 10.11 | 10.20 | 804,300 | +0.10(+0.99%) |
Dec 21, 2018 | 10.13 | 10.13 | 10.06 | 10.10 | 480,300 | +0.00(+0.00%) |
Dec 20, 2018 | 10.13 | 10.17 | 10.09 | 10.10 | 1,403,597 | +0.09(+0.90%) |
Dec 19, 2018 | 10.12 | 10.19 | 10.01 | 10.01 | 906,332 | -0.12(-1.18%) |
Dec 18, 2018 | 10.08 | 10.14 | 10.06 | 10.13 | 782,923 | +0.07(+0.70%) |
Dec 17, 2018 | 10.03 | 10.09 | 10.03 | 10.06 | 479,890 | +0.02(+0.20%) |
Dec 14, 2018 | 9.970 | 10.05 | 9.970 | 10.04 | 285,800 | -0.01(-0.10%) |
Dec 13, 2018 | 10.07 | 10.08 | 10.02 | 10.05 | 500,391 | -0.02(-0.20%) |
Dec 12, 2018 | 10.05 | 10.11 | 10.04 | 10.07 | 811,083 | +0.02(+0.20%) |
Dec 11, 2018 | 10.04 | 10.07 | 10.01 | 10.05 | 1,055,129 | +0.03(+0.30%) |
Dec 10, 2018 | 10.06 | 10.11 | 10.02 | 10.02 | 813,867 | -0.08(-0.79%) |
Dec 07, 2018 | 10.05 | 10.13 | 10.04 | 10.10 | 776,100 | +0.08(+0.80%) |
Dec 06, 2018 | 9.970 | 10.05 | 9.940 | 10.02 | 809,303 | +0.04(+0.40%) |
Dec 04, 2018 | 9.950 | 10.01 | 9.945 | 9.980 | 1,395,200 | +0.11(+1.11%) |
Dec 03, 2018 | 9.870 | 9.920 | 9.860 | 9.870 | 447,454 | +0.05(+0.51%) |
Nov 30, 2018 | 9.810 | 9.830 | 9.780 | 9.820 | 183,600 | -0.03(-0.30%) |
Nov 29, 2018 | 9.850 | 9.880 | 9.830 | 9.850 | 230,261 | +0.02(+0.20%) |
Nov 28, 2018 | 9.720 | 9.850 | 9.715 | 9.830 | 593,713 | +0.10(+1.03%) |
Nov 27, 2018 | 9.810 | 9.820 | 9.730 | 9.730 | 291,273 | -0.08(-0.82%) |
Nov 26, 2018 | 9.830 | 9.850 | 9.790 | 9.810 | 402,122 | -0.02(-0.20%) |
Nov 23, 2018 | 9.850 | 9.850 | 9.820 | 9.830 | 266,200 | -0.05(-0.51%) |
Nov 21, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.02(+0.20%) | |
Nov 20, 2018 | 9.850 | 9.870 | 9.820 | 9.860 | 884,634 | +0.03(+0.31%) |
Nov 19, 2018 | 9.750 | 9.855 | 9.730 | 9.830 | 944,592 | +0.06(+0.61%) |
Nov 16, 2018 | 9.770 | 9.790 | 9.720 | 9.770 | 486,200 | +0.10(+1.03%) |
Nov 15, 2018 | 9.680 | 9.700 | 9.650 | 9.670 | 316,740 | +0.01(+0.10%) |
Nov 14, 2018 | 9.560 | 9.710 | 9.560 | 9.660 | 343,797 | +0.08(+0.84%) |
Nov 13, 2018 | 9.610 | 9.610 | 9.555 | 9.580 | 406,511 | -0.02(-0.21%) |
Nov 12, 2018 | 9.610 | 9.610 | 9.570 | 9.600 | 977,301 | -0.04(-0.41%) |
Nov 09, 2018 | 9.690 | 9.700 | 9.630 | 9.640 | 464,300 | -0.13(-1.33%) |
Nov 08, 2018 | 9.790 | 9.800 | 9.750 | 9.770 | 262,170 | -0.04(-0.41%) |
Nov 07, 2018 | 9.830 | 9.845 | 9.790 | 9.810 | 242,746 | +0.01(+0.10%) |
Nov 06, 2018 | 9.860 | 9.860 | 9.780 | 9.800 | 255,806 | -0.06(-0.61%) |
Nov 05, 2018 | 9.860 | 9.900 | 9.830 | 9.860 | 239,459 | -0.01(-0.10%) |
Nov 02, 2018 | 9.900 | 9.920 | 9.860 | 9.870 | 376,400 | -0.04(-0.40%) |
Nov 01, 2018 | 9.880 | 9.930 | 9.880 | 9.910 | 422,599 | +0.13(+1.33%) |
Oct 31, 2018 | 9.780 | 9.800 | 9.750 | 9.780 | 453,297 | -0.05(-0.51%) |
Oct 30, 2018 | 9.820 | 9.840 | 9.800 | 9.830 | 261,544 | -0.04(-0.41%) |
Oct 29, 2018 | 9.900 | 9.920 | 9.840 | 9.870 | 584,740 | -0.07(-0.70%) |
Oct 26, 2018 | 9.940 | 10.00 | 9.910 | 9.940 | 699,300 | +0.04(+0.40%) |
Oct 25, 2018 | 9.930 | 9.930 | 9.860 | 9.900 | 602,522 | -0.03(-0.30%) |
Oct 24, 2018 | 9.910 | 9.930 | 9.860 | 9.930 | 382,006 | +0.03(+0.30%) |
Oct 23, 2018 | 9.950 | 9.950 | 9.882 | 9.900 | 563,085 | +0.08(+0.81%) |
Oct 22, 2018 | 9.820 | 9.840 | 9.790 | 9.820 | 317,851 | -0.03(-0.30%) |
Oct 19, 2018 | 9.880 | 9.880 | 9.830 | 9.850 | 388,300 | +0.00(+0.00%) |
Oct 18, 2018 | 9.860 | 9.880 | 9.840 | 9.850 | 214,796 | +0.01(+0.10%) |
Oct 17, 2018 | 9.840 | 9.870 | 9.830 | 9.840 | 495,578 | -0.01(-0.10%) |
Oct 16, 2018 | 9.880 | 9.910 | 9.840 | 9.850 | 500,454 | -0.01(-0.10%) |
Oct 15, 2018 | 9.830 | 9.860 | 9.810 | 9.860 | 795,483 | +0.11(+1.13%) |
Oct 12, 2018 | 9.790 | 9.790 | 9.720 | 9.750 | 462,800 | -0.04(-0.41%) |
Oct 11, 2018 | 9.590 | 9.830 | 9.590 | 9.790 | 870,055 | +0.26(+2.73%) |
Oct 10, 2018 | 9.530 | 9.540 | 9.490 | 9.530 | 408,882 | -0.02(-0.21%) |
Oct 09, 2018 | 9.500 | 9.550 | 9.480 | 9.550 | 851,983 | +0.05(+0.53%) |
Oct 08, 2018 | 9.480 | 9.530 | 9.473 | 9.500 | 247,311 | -0.13(-1.35%) |
Oct 05, 2018 | 9.600 | 9.650 | 9.590 | 9.630 | 175,500 | +0.06(+0.63%) |
Oct 04, 2018 | 9.590 | 9.660 | 9.560 | 9.570 | 618,292 | +0.00(+0.00%) |
Oct 03, 2018 | 9.600 | 9.640 | 9.550 | 9.570 | 251,009 | -0.03(-0.31%) |
Oct 02, 2018 | 9.600 | 9.650 | 9.580 | 9.600 | 545,401 | +0.08(+0.84%) |