Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.87 | 10.87 | 10.56 | 10.72 | 849,842 | -0.12(-1.15%) |
Dec 28, 2018 | 10.80 | 10.91 | 10.74 | 10.84 | 788,274 | +0.07(+0.66%) |
Dec 27, 2018 | 10.64 | 10.78 | 10.50 | 10.77 | 746,251 | +0.02(+0.16%) |
Dec 26, 2018 | 10.31 | 10.77 | 10.31 | 10.75 | 910,772 | +0.48(+4.69%) |
Dec 24, 2018 | 10.42 | 10.46 | 10.14 | 10.27 | 650,434 | -0.21(-2.05%) |
Dec 21, 2018 | 10.55 | 10.74 | 10.43 | 10.49 | 3,255,443 | -0.04(-0.39%) |
Dec 20, 2018 | 10.78 | 10.81 | 10.48 | 10.53 | 1,414,531 | -0.25(-2.32%) |
Dec 19, 2018 | 10.84 | 11.00 | 10.76 | 10.78 | 886,990 | -0.05(-0.48%) |
Dec 18, 2018 | 10.79 | 11.04 | 10.79 | 10.83 | 1,286,901 | +0.08(+0.76%) |
Dec 17, 2018 | 10.86 | 11.10 | 10.72 | 10.75 | 1,938,247 | -0.13(-1.18%) |
Dec 14, 2018 | 10.84 | 10.96 | 10.82 | 10.88 | 433,909 | +0.01(+0.05%) |
Dec 13, 2018 | 10.91 | 10.93 | 10.86 | 10.87 | 503,516 | -0.03(-0.32%) |
Dec 12, 2018 | 10.89 | 10.97 | 10.86 | 10.91 | 453,206 | +0.06(+0.54%) |
Dec 11, 2018 | 10.81 | 10.89 | 10.79 | 10.85 | 407,362 | +0.08(+0.70%) |
Dec 10, 2018 | 10.84 | 10.84 | 10.67 | 10.77 | 519,278 | -0.04(-0.38%) |
Dec 07, 2018 | 10.95 | 10.98 | 10.75 | 10.81 | 796,046 | -0.15(-1.38%) |
Dec 06, 2018 | 10.86 | 10.96 | 10.80 | 10.96 | 590,806 | +0.07(+0.64%) |
Dec 04, 2018 | 11.08 | 11.10 | 10.88 | 10.89 | 539,934 | -0.17(-1.52%) |
Dec 03, 2018 | 11.05 | 11.07 | 10.94 | 11.06 | 400,994 | +0.05(+0.42%) |
Nov 30, 2018 | 11.04 | 11.06 | 10.89 | 11.02 | 669,023 | -0.03(-0.31%) |
Nov 29, 2018 | 11.04 | 11.09 | 11.01 | 11.05 | 439,796 | -0.01(-0.05%) |
Nov 28, 2018 | 10.95 | 11.09 | 10.92 | 11.06 | 649,326 | +0.11(+1.01%) |
Nov 27, 2018 | 10.82 | 10.96 | 10.81 | 10.95 | 546,929 | +0.12(+1.13%) |
Nov 26, 2018 | 10.92 | 10.92 | 10.79 | 10.82 | 519,901 | -0.03(-0.32%) |
Nov 23, 2018 | 10.80 | 10.91 | 10.77 | 10.86 | 272,291 | +0.05(+0.48%) |
Nov 21, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.13(+1.25%) | |
Nov 20, 2018 | 10.75 | 10.77 | 10.58 | 10.67 | 826,036 | -0.10(-0.97%) |
Nov 19, 2018 | 10.79 | 10.83 | 10.69 | 10.78 | 685,193 | -0.01(-0.05%) |
Nov 16, 2018 | 10.66 | 10.78 | 10.65 | 10.78 | 604,134 | +0.09(+0.87%) |
Nov 15, 2018 | 10.84 | 10.84 | 10.66 | 10.69 | 791,039 | -0.17(-1.60%) |
Nov 14, 2018 | 11.00 | 11.01 | 10.83 | 10.86 | 492,989 | -0.10(-0.90%) |
Nov 13, 2018 | 10.91 | 11.01 | 10.86 | 10.96 | 504,430 | +0.09(+0.80%) |
Nov 12, 2018 | 10.94 | 11.01 | 10.87 | 10.88 | 469,681 | -0.06(-0.58%) |
Nov 09, 2018 | 10.92 | 10.98 | 10.89 | 10.94 | 491,397 | +0.02(+0.16%) |
Nov 08, 2018 | 10.91 | 10.98 | 10.88 | 10.92 | 350,062 | +0.01(+0.05%) |
Nov 07, 2018 | 10.98 | 11.03 | 10.88 | 10.92 | 777,846 | -0.09(-0.79%) |
Nov 06, 2018 | 10.89 | 11.04 | 10.81 | 11.00 | 1,051,261 | +0.16(+1.45%) |
Nov 05, 2018 | 10.81 | 10.89 | 10.75 | 10.85 | 426,865 | +0.03(+0.27%) |
Nov 02, 2018 | 10.75 | 10.86 | 10.75 | 10.82 | 677,285 | +0.07(+0.65%) |
Nov 01, 2018 | 10.82 | 10.84 | 10.70 | 10.75 | 412,606 | -0.06(-0.59%) |
Oct 31, 2018 | 10.90 | 10.93 | 10.78 | 10.81 | 651,637 | -0.07(-0.64%) |
Oct 30, 2018 | 10.71 | 10.88 | 10.67 | 10.88 | 523,328 | +0.17(+1.57%) |
Oct 29, 2018 | 10.73 | 10.82 | 10.65 | 10.71 | 454,398 | +0.07(+0.66%) |
Oct 26, 2018 | 10.70 | 10.70 | 10.56 | 10.64 | 588,816 | -0.11(-1.03%) |
Oct 25, 2018 | 10.67 | 10.79 | 10.61 | 10.75 | 550,310 | +0.12(+1.09%) |
Oct 24, 2018 | 10.65 | 10.76 | 10.63 | 10.64 | 968,574 | -0.02(-0.22%) |
Oct 23, 2018 | 10.81 | 10.81 | 10.64 | 10.66 | 727,357 | -0.16(-1.50%) |
Oct 22, 2018 | 10.87 | 10.89 | 10.80 | 10.82 | 534,828 | -0.01(-0.05%) |
Oct 19, 2018 | 10.77 | 10.85 | 10.75 | 10.83 | 712,741 | +0.06(+0.59%) |
Oct 18, 2018 | 10.84 | 10.90 | 10.73 | 10.77 | 368,511 | -0.06(-0.54%) |
Oct 17, 2018 | 10.82 | 10.88 | 10.75 | 10.82 | 368,835 | -0.01(-0.05%) |
Oct 16, 2018 | 10.67 | 10.83 | 10.60 | 10.83 | 618,949 | +0.20(+1.86%) |
Oct 15, 2018 | 10.56 | 10.68 | 10.52 | 10.63 | 547,638 | +0.06(+0.60%) |
Oct 12, 2018 | 10.59 | 10.61 | 10.50 | 10.57 | 766,270 | +0.05(+0.44%) |
Oct 11, 2018 | 10.67 | 10.71 | 10.52 | 10.52 | 892,551 | -0.17(-1.58%) |
Oct 10, 2018 | 10.78 | 10.82 | 10.68 | 10.69 | 1,176,562 | -0.12(-1.13%) |
Oct 09, 2018 | 10.79 | 10.92 | 10.78 | 10.81 | 611,455 | -0.05(-0.43%) |
Oct 08, 2018 | 10.78 | 10.88 | 10.75 | 10.86 | 403,735 | +0.09(+0.81%) |
Oct 05, 2018 | 10.85 | 10.87 | 10.70 | 10.77 | 437,696 | -0.07(-0.64%) |
Oct 04, 2018 | 10.93 | 10.95 | 10.74 | 10.84 | 588,475 | -0.08(-0.74%) |
Oct 03, 2018 | 10.82 | 10.93 | 10.81 | 10.92 | 612,449 | +0.10(+0.91%) |
Oct 02, 2018 | 10.85 | 10.88 | 10.79 | 10.82 | 491,022 | -0.02(-0.16%) |