Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.01 | 10.02 | 9.980 | 10.00 | 13,100 | +0.05(+0.50%) |
Dec 28, 2018 | 9.870 | 9.960 | 9.870 | 9.950 | 12,600 | +0.05(+0.51%) |
Dec 27, 2018 | 9.840 | 9.900 | 9.840 | 9.900 | 5,444 | +0.06(+0.61%) |
Dec 26, 2018 | 9.990 | 9.990 | 9.840 | 9.840 | 12,928 | -0.05(-0.51%) |
Dec 24, 2018 | 9.890 | 9.890 | 9.830 | 9.890 | 4,500 | +0.07(+0.71%) |
Dec 21, 2018 | 9.800 | 9.870 | 9.800 | 9.820 | 6,900 | +0.01(+0.10%) |
Dec 20, 2018 | 9.980 | 10.00 | 9.810 | 9.810 | 40,742 | -0.11(-1.11%) |
Dec 19, 2018 | 10.13 | 10.13 | 9.870 | 9.920 | 23,196 | -0.01(-0.10%) |
Dec 18, 2018 | 10.01 | 10.01 | 9.910 | 9.930 | 6,080 | -0.05(-0.50%) |
Dec 17, 2018 | 10.00 | 10.02 | 9.980 | 9.980 | 18,172 | -0.04(-0.40%) |
Dec 14, 2018 | 10.01 | 10.08 | 10.00 | 10.02 | 12,600 | +0.00(+0.00%) |
Dec 13, 2018 | 10.02 | 10.04 | 10.00 | 10.02 | 10,450 | -0.04(-0.40%) |
Dec 12, 2018 | 10.03 | 10.09 | 10.03 | 10.06 | 3,916 | +0.01(+0.10%) |
Dec 11, 2018 | 10.05 | 10.10 | 10.05 | 10.05 | 22,939 | -0.02(-0.20%) |
Dec 10, 2018 | 10.06 | 10.10 | 10.06 | 10.07 | 1,921 | +0.00(+0.00%) |
Dec 07, 2018 | 10.03 | 10.10 | 10.03 | 10.07 | 8,600 | +0.00(+0.00%) |
Dec 06, 2018 | 10.05 | 10.08 | 10.05 | 10.07 | 6,909 | +0.03(+0.30%) |
Dec 04, 2018 | 10.02 | 10.10 | 10.02 | 10.04 | 12,300 | +0.04(+0.37%) |
Dec 03, 2018 | 9.950 | 10.04 | 9.940 | 10.00 | 11,004 | +0.05(+0.53%) |
Nov 30, 2018 | 10.06 | 10.06 | 9.950 | 9.950 | 5,400 | +0.01(+0.10%) |
Nov 29, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 213 | +0.03(+0.30%) |
Nov 28, 2018 | 9.950 | 9.950 | 9.900 | 9.910 | 29,037 | +0.00(+0.00%) |
Nov 27, 2018 | 9.870 | 9.930 | 9.870 | 9.910 | 1,448 | +0.02(+0.20%) |
Nov 26, 2018 | 9.900 | 9.900 | 9.880 | 9.890 | 3,726 | -0.01(-0.10%) |
Nov 23, 2018 | 9.930 | 9.930 | 9.900 | 9.900 | 1,500 | +0.09(+0.92%) |
Nov 21, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 9.880 | 9.890 | 9.800 | 9.800 | 3,587 | -0.08(-0.81%) |
Nov 19, 2018 | 9.840 | 9.894 | 9.840 | 9.880 | 5,897 | +0.00(+0.00%) |
Nov 16, 2018 | 9.820 | 9.880 | 9.820 | 9.880 | 8,100 | +0.01(+0.10%) |
Nov 15, 2018 | 9.870 | 9.874 | 9.870 | 9.870 | 688 | -0.01(-0.10%) |
Nov 14, 2018 | 9.870 | 9.880 | 9.860 | 9.880 | 16,281 | -0.01(-0.15%) |
Nov 13, 2018 | 9.840 | 9.895 | 9.840 | 9.895 | 2,454 | +0.01(+0.15%) |
Nov 12, 2018 | 9.920 | 9.920 | 9.880 | 9.880 | 42,476 | -0.09(-0.90%) |
Nov 09, 2018 | 9.920 | 10.05 | 9.920 | 9.970 | 23,100 | +0.05(+0.50%) |
Nov 08, 2018 | 9.905 | 9.920 | 9.905 | 9.920 | 1,402 | +0.01(+0.10%) |
Nov 07, 2018 | 9.950 | 9.960 | 9.910 | 9.910 | 4,444 | +0.00(+0.00%) |
Nov 06, 2018 | 9.810 | 9.910 | 9.797 | 9.910 | 11,824 | +0.10(+1.02%) |
Nov 05, 2018 | 9.750 | 9.890 | 9.750 | 9.810 | 11,841 | -0.05(-0.51%) |
Nov 02, 2018 | 9.920 | 9.920 | 9.850 | 9.860 | 3,500 | -0.07(-0.70%) |
Nov 01, 2018 | 9.900 | 9.930 | 9.890 | 9.930 | 20,063 | +0.02(+0.20%) |
Oct 31, 2018 | 9.950 | 9.960 | 9.910 | 9.910 | 7,967 | -0.01(-0.10%) |
Oct 30, 2018 | 9.900 | 9.920 | 9.900 | 9.920 | 1,248 | +0.00(+0.00%) |
Oct 29, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 238 | -0.00(-0.00%) |
Oct 26, 2018 | 9.930 | 9.930 | 9.910 | 9.920 | 5,200 | +0.03(+0.30%) |
Oct 25, 2018 | 9.930 | 9.934 | 9.890 | 9.890 | 18,958 | -0.02(-0.17%) |
Oct 24, 2018 | 9.990 | 10.00 | 9.907 | 9.907 | 1,388 | +0.02(+0.17%) |
Oct 23, 2018 | 9.910 | 9.920 | 9.890 | 9.890 | 11,174 | +0.02(+0.20%) |
Oct 22, 2018 | 9.940 | 9.940 | 9.870 | 9.870 | 2,165 | -0.07(-0.70%) |
Oct 19, 2018 | 9.940 | 9.950 | 9.910 | 9.940 | 29,600 | +0.00(+0.00%) |
Oct 18, 2018 | 9.880 | 9.950 | 9.880 | 9.940 | 18,005 | +0.06(+0.61%) |
Oct 17, 2018 | 9.850 | 9.880 | 9.850 | 9.880 | 2,340 | +0.03(+0.30%) |
Oct 16, 2018 | 9.850 | 9.860 | 9.850 | 9.850 | 11,081 | +0.03(+0.31%) |
Oct 15, 2018 | 9.810 | 9.830 | 9.790 | 9.819 | 10,870 | +0.01(+0.10%) |
Oct 12, 2018 | 9.880 | 9.880 | 9.810 | 9.810 | 1,100 | -0.10(-1.01%) |
Oct 11, 2018 | 9.790 | 9.930 | 9.790 | 9.910 | 3,804 | +0.06(+0.61%) |
Oct 10, 2018 | 9.870 | 9.870 | 9.850 | 9.850 | 7,957 | -0.03(-0.26%) |
Oct 09, 2018 | 9.880 | 9.900 | 9.850 | 9.876 | 47,158 | -0.02(-0.25%) |
Oct 08, 2018 | 10.16 | 10.16 | 9.900 | 9.900 | 56,165 | -0.15(-1.49%) |
Oct 05, 2018 | 10.07 | 10.07 | 9.960 | 10.05 | 5,200 | +0.02(+0.21%) |
Oct 04, 2018 | 10.12 | 10.12 | 10.00 | 10.03 | 10,490 | -0.11(-1.09%) |
Oct 03, 2018 | 10.12 | 10.14 | 10.04 | 10.14 | 5,315 | +0.00(+0.00%) |
Oct 02, 2018 | 10.13 | 10.14 | 10.10 | 10.14 | 4,984 | -0.02(-0.20%) |