Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.840 | 9.840 | 9.840 | 0 | +0.04(+0.41%) | |
Dec 28, 2018 | 9.760 | 9.800 | 9.750 | 9.800 | 22,541 | -0.09(-0.91%) |
Dec 27, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 1,485 | +0.04(+0.41%) |
Dec 24, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.02(-0.20%) | |
Dec 21, 2018 | 9.800 | 9.870 | 9.800 | 9.870 | 91,000 | +0.07(+0.71%) |
Dec 20, 2018 | 9.860 | 9.880 | 9.800 | 9.800 | 53,357 | -0.05(-0.51%) |
Dec 19, 2018 | 9.800 | 9.880 | 9.800 | 9.850 | 26,470 | +0.04(+0.41%) |
Dec 18, 2018 | 9.870 | 9.940 | 9.800 | 9.810 | 37,608 | -0.03(-0.30%) |
Dec 17, 2018 | 9.920 | 9.920 | 9.840 | 9.840 | 43,932 | -0.06(-0.61%) |
Dec 14, 2018 | 9.940 | 9.940 | 9.900 | 9.900 | 31,530 | -0.04(-0.40%) |
Dec 13, 2018 | 9.930 | 9.950 | 9.930 | 9.940 | 22,087 | +0.00(+0.00%) |
Dec 12, 2018 | 9.940 | 9.990 | 9.940 | 9.940 | 33,631 | -0.05(-0.50%) |
Dec 11, 2018 | 9.980 | 9.990 | 9.950 | 9.990 | 21,248 | +0.02(+0.20%) |
Dec 10, 2018 | 9.970 | 9.990 | 9.950 | 9.970 | 50,274 | -0.02(-0.20%) |
Dec 07, 2018 | 9.970 | 10.00 | 9.940 | 9.990 | 39,563 | +0.05(+0.50%) |
Dec 06, 2018 | 9.980 | 10.00 | 9.940 | 9.940 | 30,216 | -0.04(-0.40%) |
Dec 05, 2018 | 9.990 | 10.00 | 9.970 | 9.980 | 73,200 | -0.02(-0.20%) |
Dec 04, 2018 | 10.00 | 10.00 | 9.960 | 10.00 | 119,491 | +0.01(+0.10%) |
Dec 03, 2018 | 9.950 | 9.990 | 9.950 | 9.990 | 65,100 | +0.03(+0.30%) |
Nov 30, 2018 | 9.990 | 9.990 | 9.960 | 9.960 | 47,280 | -0.03(-0.30%) |
Nov 29, 2018 | 9.980 | 9.990 | 9.970 | 9.990 | 56,943 | +0.01(+0.10%) |
Nov 28, 2018 | 9.990 | 9.990 | 9.970 | 9.980 | 21,783 | -0.01(-0.10%) |
Nov 27, 2018 | 10.00 | 10.00 | 9.980 | 9.990 | 33,435 | -0.01(-0.10%) |
Nov 26, 2018 | 10.00 | 10.00 | 9.990 | 10.00 | 39,300 | +0.00(+0.00%) |
Nov 23, 2018 | 10.00 | 10.00 | 9.990 | 10.00 | 33,775 | +0.00(+0.00%) |
Nov 22, 2018 | 9.990 | 10.00 | 9.980 | 10.00 | 57,300 | +0.01(+0.10%) |
Nov 21, 2018 | 9.970 | 10.00 | 9.950 | 9.990 | 110,247 | +0.02(+0.20%) |
Nov 20, 2018 | 9.990 | 10.01 | 9.950 | 9.970 | 392,019 | -0.08(-0.80%) |
Nov 16, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
Nov 15, 2018 | 10.06 | 10.07 | 10.03 | 10.03 | 39,560 | -0.03(-0.30%) |
Nov 14, 2018 | 10.09 | 10.09 | 10.06 | 10.06 | 5,900 | -0.01(-0.10%) |
Nov 13, 2018 | 10.07 | 10.08 | 10.06 | 10.07 | 18,000 | +0.01(+0.10%) |
Nov 12, 2018 | 10.05 | 10.06 | 10.05 | 10.06 | 1,100 | +0.02(+0.20%) |
Nov 09, 2018 | 10.05 | 10.08 | 10.04 | 10.04 | 11,000 | -0.04(-0.40%) |
Nov 08, 2018 | 10.09 | 10.10 | 10.05 | 10.08 | 32,330 | +0.01(+0.10%) |
Nov 07, 2018 | 10.05 | 10.07 | 10.05 | 10.07 | 7,243 | +0.01(+0.10%) |
Nov 06, 2018 | 10.05 | 10.10 | 10.05 | 10.06 | 29,601 | -0.04(-0.40%) |
Nov 05, 2018 | 10.05 | 10.10 | 10.05 | 10.10 | 13,290 | +0.05(+0.50%) |
Nov 02, 2018 | 10.03 | 10.06 | 10.03 | 10.05 | 15,938 | +0.02(+0.20%) |
Nov 01, 2018 | 10.05 | 10.06 | 10.02 | 10.03 | 40,675 | +0.00(+0.00%) |
Oct 31, 2018 | 10.01 | 10.05 | 10.01 | 10.03 | 40,331 | +0.01(+0.10%) |
Oct 30, 2018 | 10.04 | 10.04 | 10.01 | 10.02 | 17,764 | -0.02(-0.20%) |
Oct 29, 2018 | 10.04 | 10.04 | 10.03 | 10.04 | 27,274 | +0.00(+0.00%) |
Oct 26, 2018 | 10.04 | 10.05 | 10.03 | 10.04 | 65,200 | +0.01(+0.10%) |
Oct 25, 2018 | 10.03 | 10.05 | 10.03 | 10.03 | 24,900 | +0.00(+0.00%) |
Oct 24, 2018 | 10.04 | 10.04 | 10.03 | 10.03 | 20,800 | -0.01(-0.10%) |
Oct 23, 2018 | 10.03 | 10.04 | 10.03 | 10.04 | 23,699 | -0.01(-0.10%) |
Oct 22, 2018 | 10.05 | 10.05 | 10.02 | 10.05 | 24,800 | +0.01(+0.10%) |
Oct 19, 2018 | 10.03 | 10.05 | 10.02 | 10.04 | 44,400 | +0.00(+0.00%) |
Oct 18, 2018 | 10.05 | 10.05 | 10.03 | 10.04 | 13,055 | +0.01(+0.10%) |
Oct 17, 2018 | 10.05 | 10.05 | 10.03 | 10.03 | 58,900 | -0.02(-0.20%) |
Oct 16, 2018 | 10.03 | 10.05 | 10.03 | 10.05 | 22,900 | +0.02(+0.20%) |
Oct 15, 2018 | 10.03 | 10.05 | 10.02 | 10.03 | 38,800 | +0.00(+0.00%) |
Oct 12, 2018 | 10.03 | 10.03 | 10.02 | 10.03 | 181,700 | +0.00(+0.00%) |
Oct 11, 2018 | 10.02 | 10.03 | 10.00 | 10.03 | 119,800 | +0.02(+0.20%) |
Oct 10, 2018 | 10.03 | 10.05 | 10.01 | 10.01 | 90,600 | -0.03(-0.30%) |
Oct 09, 2018 | 10.05 | 10.05 | 10.04 | 10.04 | 38,300 | -0.01(-0.10%) |
Oct 05, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 9,100 | +0.00(+0.00%) |
Oct 03, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 14,196 | +0.00(+0.00%) |
Oct 02, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 6,800 | +0.01(+0.10%) |