Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.54 | 10.70 | 10.25 | 10.26 | 162,073 | -0.20(-1.94%) |
Dec 28, 2018 | 10.59 | 10.67 | 10.39 | 10.46 | 158,513 | -0.04(-0.41%) |
Dec 27, 2018 | 10.24 | 10.56 | 10.18 | 10.50 | 113,722 | +0.16(+1.55%) |
Dec 26, 2018 | 9.932 | 10.46 | 9.932 | 10.34 | 159,849 | +0.59(+6.08%) |
Dec 24, 2018 | 9.527 | 9.756 | 9.313 | 9.751 | 140,338 | +0.29(+3.10%) |
Dec 21, 2018 | 9.249 | 9.548 | 9.249 | 9.457 | 169,755 | +0.21(+2.25%) |
Dec 20, 2018 | 10.00 | 10.00 | 9.190 | 9.249 | 269,393 | -0.70(-7.08%) |
Dec 19, 2018 | 9.879 | 10.07 | 9.874 | 9.954 | 141,009 | +0.04(+0.43%) |
Dec 18, 2018 | 10.34 | 10.41 | 9.874 | 9.911 | 207,309 | -0.42(-4.08%) |
Dec 17, 2018 | 10.67 | 10.91 | 10.33 | 10.33 | 233,246 | -0.38(-3.59%) |
Dec 14, 2018 | 10.73 | 10.89 | 10.68 | 10.72 | 211,163 | -0.07(-0.69%) |
Dec 13, 2018 | 11.11 | 11.11 | 10.59 | 10.79 | 232,148 | -0.13(-1.17%) |
Dec 12, 2018 | 11.05 | 11.09 | 10.87 | 10.92 | 153,038 | +0.01(+0.10%) |
Dec 11, 2018 | 10.96 | 10.96 | 10.74 | 10.91 | 146,817 | +0.00(+0.00%) |
Dec 10, 2018 | 10.92 | 11.03 | 10.71 | 10.91 | 230,269 | +0.07(+0.63%) |
Dec 07, 2018 | 10.61 | 11.04 | 10.61 | 10.84 | 274,151 | +0.23(+2.21%) |
Dec 06, 2018 | 10.83 | 10.83 | 10.57 | 10.61 | 184,024 | -0.22(-2.07%) |
Dec 04, 2018 | 10.88 | 11.20 | 10.76 | 10.83 | 587,002 | -0.03(-0.24%) |
Dec 03, 2018 | 11.22 | 12.62 | 10.81 | 10.86 | 739,745 | +0.45(+4.37%) |
Nov 30, 2018 | 10.40 | 10.50 | 10.36 | 10.40 | 69,160 | +0.00(+0.00%) |
Nov 29, 2018 | 10.48 | 10.54 | 10.34 | 10.40 | 130,945 | -0.02(-0.20%) |
Nov 28, 2018 | 10.11 | 10.43 | 10.06 | 10.42 | 220,290 | +0.40(+3.96%) |
Nov 27, 2018 | 10.02 | 10.10 | 9.967 | 10.03 | 109,723 | +0.05(+0.52%) |
Nov 26, 2018 | 10.17 | 10.18 | 9.954 | 9.975 | 67,463 | -0.12(-1.19%) |
Nov 23, 2018 | 10.01 | 10.11 | 9.996 | 10.10 | 18,391 | +0.09(+0.89%) |
Nov 21, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.05(+0.47%) | |
Nov 20, 2018 | 10.03 | 10.06 | 9.894 | 9.959 | 124,216 | -0.09(-0.88%) |
Nov 19, 2018 | 10.06 | 10.15 | 9.998 | 10.05 | 89,092 | +0.04(+0.42%) |
Nov 16, 2018 | 10.02 | 10.08 | 9.949 | 10.01 | 60,539 | -0.01(-0.10%) |
Nov 15, 2018 | 9.985 | 10.07 | 9.985 | 10.02 | 23,717 | +0.03(+0.31%) |
Nov 14, 2018 | 10.02 | 10.08 | 9.985 | 9.985 | 56,778 | -0.02(-0.21%) |
Nov 13, 2018 | 10.13 | 10.14 | 9.964 | 10.01 | 57,778 | -0.09(-0.93%) |
Nov 12, 2018 | 10.18 | 10.25 | 10.06 | 10.10 | 68,951 | +0.00(+0.00%) |
Nov 09, 2018 | 10.08 | 10.48 | 10.01 | 10.10 | 76,248 | +0.03(+0.26%) |
Nov 08, 2018 | 10.17 | 10.35 | 10.07 | 10.07 | 76,783 | -0.15(-1.43%) |
Nov 07, 2018 | 10.60 | 10.60 | 10.11 | 10.22 | 73,080 | +0.16(+1.61%) |
Nov 06, 2018 | 10.01 | 10.14 | 9.970 | 10.06 | 53,403 | +0.03(+0.31%) |
Nov 05, 2018 | 10.04 | 10.18 | 9.938 | 10.03 | 53,140 | -0.01(-0.05%) |
Nov 02, 2018 | 9.954 | 10.08 | 9.954 | 10.03 | 80,463 | +0.08(+0.84%) |
Nov 01, 2018 | 9.912 | 10.15 | 9.912 | 9.949 | 43,735 | +0.03(+0.32%) |
Oct 31, 2018 | 9.970 | 10.10 | 9.891 | 9.918 | 86,718 | +0.04(+0.40%) |
Oct 30, 2018 | 9.750 | 9.938 | 9.685 | 9.878 | 52,636 | +0.12(+1.26%) |
Oct 29, 2018 | 9.787 | 10.15 | 9.683 | 9.756 | 87,663 | +0.04(+0.38%) |
Oct 26, 2018 | 9.761 | 9.787 | 9.704 | 9.719 | 54,600 | -0.08(-0.80%) |
Oct 25, 2018 | 9.782 | 9.902 | 9.766 | 9.797 | 126,312 | +0.03(+0.32%) |
Oct 24, 2018 | 9.735 | 9.871 | 9.735 | 9.766 | 89,774 | +0.03(+0.27%) |
Oct 23, 2018 | 9.771 | 9.824 | 9.683 | 9.740 | 114,442 | -0.08(-0.77%) |
Oct 22, 2018 | 9.850 | 9.865 | 9.761 | 9.816 | 83,021 | -0.02(-0.24%) |
Oct 19, 2018 | 9.839 | 9.918 | 9.808 | 9.839 | 79,505 | -0.03(-0.32%) |
Oct 18, 2018 | 9.918 | 9.978 | 9.871 | 9.871 | 159,381 | -0.03(-0.32%) |
Oct 17, 2018 | 9.918 | 9.972 | 9.902 | 9.902 | 69,539 | -0.01(-0.11%) |
Oct 16, 2018 | 9.918 | 10.02 | 9.904 | 9.912 | 140,190 | +0.02(+0.21%) |
Oct 15, 2018 | 9.918 | 10.05 | 9.850 | 9.891 | 90,604 | -0.03(-0.32%) |
Oct 12, 2018 | 9.970 | 10.12 | 9.923 | 9.923 | 41,189 | -0.05(-0.47%) |
Oct 11, 2018 | 9.944 | 10.05 | 9.944 | 9.970 | 32,446 | +0.00(+0.00%) |
Oct 10, 2018 | 9.991 | 10.06 | 9.964 | 9.970 | 45,358 | +0.00(+0.00%) |
Oct 09, 2018 | 9.918 | 10.04 | 9.918 | 9.970 | 28,051 | +0.05(+0.47%) |
Oct 08, 2018 | 9.996 | 10.01 | 9.923 | 9.923 | 37,706 | -0.07(-0.68%) |
Oct 05, 2018 | 9.970 | 10.12 | 9.949 | 9.991 | 25,480 | +0.02(+0.21%) |
Oct 04, 2018 | 10.06 | 10.06 | 9.954 | 9.970 | 56,548 | -0.02(-0.23%) |
Oct 03, 2018 | 9.996 | 10.04 | 9.959 | 9.993 | 24,541 | +0.04(+0.39%) |
Oct 02, 2018 | 10.07 | 10.07 | 9.918 | 9.954 | 204,345 | -0.10(-0.99%) |