Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.50 | 10.71 | 10.39 | 10.46 | 202,100 | +0.20(+1.90%) |
Dec 28, 2018 | 10.36 | 10.38 | 10.26 | 10.26 | 122,800 | +0.01(+0.10%) |
Dec 27, 2018 | 10.11 | 10.39 | 10.10 | 10.25 | 216,311 | +0.03(+0.24%) |
Dec 26, 2018 | 10.35 | 10.35 | 10.00 | 10.22 | 110,679 | +0.12(+1.14%) |
Dec 24, 2018 | 10.04 | 10.31 | 10.02 | 10.11 | 59,400 | +0.04(+0.40%) |
Dec 21, 2018 | 10.11 | 10.33 | 10.03 | 10.07 | 166,000 | -0.08(-0.79%) |
Dec 20, 2018 | 10.12 | 10.23 | 10.05 | 10.15 | 191,366 | -0.12(-1.22%) |
Dec 19, 2018 | 10.35 | 10.48 | 10.17 | 10.28 | 100,275 | -0.07(-0.72%) |
Dec 18, 2018 | 10.27 | 10.40 | 10.16 | 10.35 | 125,603 | +0.25(+2.48%) |
Dec 17, 2018 | 10.12 | 10.20 | 10.01 | 10.10 | 100,911 | +0.03(+0.30%) |
Dec 14, 2018 | 10.14 | 10.22 | 10.07 | 10.07 | 172,900 | -0.25(-2.47%) |
Dec 13, 2018 | 10.33 | 10.40 | 10.25 | 10.32 | 82,632 | +0.01(+0.10%) |
Dec 12, 2018 | 10.35 | 10.44 | 10.27 | 10.31 | 49,525 | +0.49(+4.99%) |
Dec 11, 2018 | 9.880 | 9.910 | 9.717 | 9.825 | 607,806 | +0.18(+1.92%) |
Dec 10, 2018 | 9.840 | 9.840 | 9.500 | 9.640 | 228,387 | -0.39(-3.94%) |
Dec 07, 2018 | 10.30 | 10.35 | 9.980 | 10.04 | 148,100 | -0.30(-2.95%) |
Dec 06, 2018 | 10.25 | 10.34 | 10.08 | 10.34 | 195,318 | -0.46(-4.26%) |
Dec 04, 2018 | 11.03 | 11.04 | 10.73 | 10.80 | 236,300 | -0.29(-2.57%) |
Dec 03, 2018 | 11.08 | 11.28 | 10.96 | 11.09 | 154,025 | +0.24(+2.17%) |
Nov 30, 2018 | 10.78 | 10.86 | 10.75 | 10.85 | 70,800 | -0.02(-0.18%) |
Nov 29, 2018 | 10.89 | 10.92 | 10.82 | 10.87 | 85,078 | +0.12(+1.12%) |
Nov 28, 2018 | 10.64 | 10.80 | 10.54 | 10.75 | 65,463 | +0.07(+0.70%) |
Nov 27, 2018 | 10.69 | 10.77 | 10.62 | 10.68 | 121,654 | -0.21(-1.88%) |
Nov 26, 2018 | 10.65 | 10.88 | 10.65 | 10.88 | 93,298 | +0.52(+5.02%) |
Nov 23, 2018 | 10.33 | 10.45 | 10.31 | 10.36 | 32,300 | -0.07(-0.67%) |
Nov 21, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.40(+4.04%) | |
Nov 20, 2018 | 10.12 | 10.16 | 10.00 | 10.03 | 193,085 | -0.20(-1.91%) |
Nov 19, 2018 | 10.36 | 10.37 | 10.17 | 10.22 | 72,286 | -0.14(-1.40%) |
Nov 16, 2018 | 10.30 | 10.39 | 10.28 | 10.37 | 45,900 | -0.10(-0.96%) |
Nov 15, 2018 | 10.45 | 10.56 | 10.33 | 10.46 | 204,809 | -0.07(-0.66%) |
Nov 14, 2018 | 10.60 | 10.67 | 10.44 | 10.54 | 68,481 | -0.08(-0.75%) |
Nov 13, 2018 | 10.61 | 10.82 | 10.58 | 10.62 | 83,199 | +0.11(+1.00%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.51 | 10.51 | 2,766,369 | -0.18(-1.64%) |
Nov 09, 2018 | 10.69 | 10.76 | 10.61 | 10.69 | 61,400 | -0.32(-2.91%) |
Nov 08, 2018 | 11.11 | 11.15 | 10.94 | 11.01 | 62,237 | -0.18(-1.65%) |
Nov 07, 2018 | 11.10 | 11.19 | 11.07 | 11.19 | 64,810 | +0.22(+2.01%) |
Nov 06, 2018 | 10.92 | 11.00 | 10.80 | 10.97 | 62,608 | +0.13(+1.20%) |
Nov 05, 2018 | 10.91 | 10.92 | 10.79 | 10.84 | 40,744 | -0.10(-0.87%) |
Nov 02, 2018 | 10.97 | 11.08 | 10.78 | 10.94 | 40,500 | -0.04(-0.41%) |
Nov 01, 2018 | 10.90 | 11.02 | 10.88 | 10.98 | 117,755 | +0.17(+1.53%) |
Oct 31, 2018 | 10.72 | 10.98 | 10.72 | 10.81 | 87,433 | +0.24(+2.32%) |
Oct 30, 2018 | 10.45 | 10.60 | 10.40 | 10.57 | 97,294 | -0.10(-0.94%) |
Oct 29, 2018 | 11.00 | 11.05 | 10.57 | 10.67 | 1,080,977 | -0.20(-1.79%) |
Oct 26, 2018 | 10.72 | 10.92 | 10.62 | 10.87 | 137,900 | -0.34(-3.03%) |
Oct 25, 2018 | 11.13 | 11.28 | 11.11 | 11.21 | 109,712 | +0.44(+4.04%) |
Oct 24, 2018 | 11.05 | 11.17 | 10.74 | 10.77 | 139,057 | -0.33(-2.97%) |
Oct 23, 2018 | 10.99 | 11.15 | 10.94 | 11.10 | 110,923 | -0.12(-1.03%) |
Oct 22, 2018 | 11.32 | 11.32 | 11.15 | 11.21 | 82,964 | -0.20(-1.71%) |
Oct 19, 2018 | 11.50 | 11.57 | 11.40 | 11.41 | 40,100 | +0.02(+0.13%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.36 | 11.39 | 65,087 | -0.38(-3.19%) |
Oct 17, 2018 | 11.74 | 11.82 | 11.68 | 11.77 | 32,435 | -0.16(-1.34%) |
Oct 16, 2018 | 11.81 | 11.94 | 11.77 | 11.93 | 87,796 | +0.47(+4.15%) |
Oct 15, 2018 | 11.49 | 11.52 | 11.37 | 11.46 | 50,685 | -0.19(-1.59%) |
Oct 12, 2018 | 11.63 | 11.67 | 11.49 | 11.64 | 86,600 | +0.12(+1.04%) |
Oct 11, 2018 | 11.70 | 11.70 | 11.45 | 11.52 | 81,258 | -0.17(-1.45%) |
Oct 10, 2018 | 11.84 | 11.85 | 11.64 | 11.69 | 89,596 | -0.57(-4.65%) |
Oct 09, 2018 | 12.18 | 12.32 | 12.16 | 12.26 | 46,747 | +0.11(+0.91%) |
Oct 08, 2018 | 12.22 | 12.22 | 12.06 | 12.15 | 96,050 | -0.54(-4.29%) |
Oct 05, 2018 | 12.67 | 12.72 | 12.53 | 12.70 | 28,000 | -0.04(-0.31%) |
Oct 04, 2018 | 12.71 | 12.77 | 12.66 | 12.73 | 30,622 | -0.13(-1.05%) |
Oct 03, 2018 | 12.73 | 12.91 | 12.73 | 12.87 | 14,325 | -0.03(-0.23%) |
Oct 02, 2018 | 12.85 | 12.91 | 12.78 | 12.90 | 12,561 | -0.04(-0.27%) |