Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.80 | 11.21 | 10.58 | 11.17 | 128,711 | +0.36(+3.36%) |
Dec 28, 2018 | 10.69 | 11.02 | 10.62 | 10.81 | 169,337 | +0.21(+1.94%) |
Dec 27, 2018 | 10.82 | 10.91 | 10.37 | 10.60 | 198,735 | -0.36(-3.31%) |
Dec 26, 2018 | 10.34 | 10.98 | 10.34 | 10.97 | 110,286 | +0.73(+7.10%) |
Dec 24, 2018 | 10.37 | 10.48 | 10.22 | 10.24 | 165,793 | -0.10(-0.99%) |
Dec 21, 2018 | 10.91 | 10.93 | 10.28 | 10.34 | 324,246 | -0.54(-4.94%) |
Dec 20, 2018 | 11.44 | 11.46 | 10.45 | 10.88 | 218,414 | -0.56(-4.90%) |
Dec 19, 2018 | 11.42 | 11.73 | 11.36 | 11.44 | 94,521 | +0.02(+0.14%) |
Dec 18, 2018 | 11.35 | 11.56 | 11.31 | 11.43 | 127,931 | +0.18(+1.62%) |
Dec 17, 2018 | 11.44 | 11.56 | 11.16 | 11.24 | 322,292 | -0.24(-2.06%) |
Dec 14, 2018 | 11.58 | 11.73 | 11.32 | 11.48 | 273,242 | -0.27(-2.29%) |
Dec 13, 2018 | 11.68 | 11.82 | 11.39 | 11.75 | 205,096 | +0.09(+0.81%) |
Dec 12, 2018 | 11.46 | 11.80 | 11.43 | 11.65 | 218,961 | +0.12(+1.03%) |
Dec 11, 2018 | 11.64 | 11.70 | 11.43 | 11.54 | 111,373 | +0.00(+0.00%) |
Dec 10, 2018 | 11.37 | 11.66 | 11.32 | 11.54 | 207,093 | +0.13(+1.18%) |
Dec 07, 2018 | 11.59 | 11.84 | 11.28 | 11.40 | 142,506 | -0.17(-1.43%) |
Dec 06, 2018 | 11.31 | 11.60 | 11.20 | 11.57 | 219,801 | +0.17(+1.46%) |
Dec 04, 2018 | 11.80 | 12.03 | 11.36 | 11.40 | 246,285 | -0.44(-3.74%) |
Dec 03, 2018 | 11.99 | 12.07 | 11.75 | 11.84 | 258,355 | -0.04(-0.33%) |
Nov 30, 2018 | 11.49 | 12.03 | 11.48 | 11.88 | 218,189 | +0.34(+2.94%) |
Nov 29, 2018 | 11.76 | 11.84 | 11.50 | 11.54 | 92,712 | -0.28(-2.34%) |
Nov 28, 2018 | 11.58 | 11.85 | 11.50 | 11.82 | 155,664 | +0.22(+1.91%) |
Nov 27, 2018 | 11.58 | 11.75 | 11.49 | 11.60 | 156,578 | -0.13(-1.08%) |
Nov 26, 2018 | 11.15 | 11.85 | 11.15 | 11.73 | 225,996 | +0.44(+3.92%) |
Nov 23, 2018 | 11.42 | 11.53 | 11.23 | 11.28 | 72,645 | -0.16(-1.38%) |
Nov 21, 2018 | 11.44 | 11.44 | 11.44 | 0 | +0.22(+1.97%) | |
Nov 20, 2018 | 10.88 | 11.38 | 10.81 | 11.22 | 252,095 | +0.17(+1.57%) |
Nov 19, 2018 | 10.97 | 11.26 | 10.97 | 11.05 | 192,677 | -0.11(-0.99%) |
Nov 16, 2018 | 11.22 | 11.32 | 10.61 | 11.16 | 300,453 | -0.25(-2.22%) |
Nov 15, 2018 | 11.01 | 11.46 | 10.98 | 11.41 | 379,017 | +0.23(+2.05%) |
Nov 14, 2018 | 10.86 | 11.81 | 10.79 | 11.18 | 997,996 | +1.11(+10.98%) |
Nov 13, 2018 | 9.940 | 10.22 | 9.940 | 10.07 | 367,829 | +0.16(+1.59%) |
Nov 12, 2018 | 10.07 | 10.12 | 9.877 | 9.916 | 157,768 | -0.16(-1.57%) |
Nov 09, 2018 | 10.19 | 10.27 | 9.960 | 10.07 | 107,575 | -0.23(-2.22%) |
Nov 08, 2018 | 10.31 | 10.37 | 10.24 | 10.30 | 53,933 | -0.04(-0.38%) |
Nov 07, 2018 | 10.28 | 10.43 | 10.26 | 10.34 | 99,940 | +0.12(+1.16%) |
Nov 06, 2018 | 10.32 | 10.43 | 10.15 | 10.22 | 166,642 | -0.09(-0.92%) |
Nov 05, 2018 | 10.38 | 10.74 | 10.32 | 10.32 | 173,101 | -0.02(-0.15%) |
Nov 02, 2018 | 10.61 | 10.79 | 10.30 | 10.34 | 270,585 | -0.51(-4.66%) |
Nov 01, 2018 | 10.36 | 10.86 | 10.34 | 10.84 | 278,950 | +0.41(+3.94%) |
Oct 31, 2018 | 10.11 | 10.45 | 9.956 | 10.43 | 157,816 | +0.40(+4.02%) |
Oct 30, 2018 | 10.09 | 10.23 | 9.932 | 10.03 | 87,356 | -0.09(-0.86%) |
Oct 29, 2018 | 10.24 | 10.31 | 10.06 | 10.11 | 173,338 | -0.04(-0.39%) |
Oct 26, 2018 | 10.03 | 10.22 | 9.972 | 10.15 | 127,445 | +0.02(+0.16%) |
Oct 25, 2018 | 10.16 | 10.26 | 10.04 | 10.14 | 83,335 | +0.03(+0.31%) |
Oct 24, 2018 | 10.28 | 10.31 | 10.04 | 10.11 | 163,369 | -0.20(-1.92%) |
Oct 23, 2018 | 9.893 | 10.34 | 9.828 | 10.30 | 198,195 | +0.24(+2.43%) |
Oct 22, 2018 | 10.06 | 10.29 | 9.877 | 10.06 | 180,752 | +0.05(+0.47%) |
Oct 19, 2018 | 9.798 | 10.09 | 9.648 | 10.01 | 220,214 | +0.37(+3.85%) |
Oct 18, 2018 | 9.640 | 9.687 | 9.395 | 9.640 | 285,297 | +0.00(+0.00%) |
Oct 17, 2018 | 9.663 | 9.671 | 9.537 | 9.640 | 840,799 | -0.02(-0.16%) |
Oct 16, 2018 | 9.648 | 9.711 | 9.561 | 9.656 | 513,695 | +0.12(+1.24%) |
Oct 15, 2018 | 9.576 | 9.663 | 9.529 | 9.537 | 232,148 | -0.04(-0.41%) |
Oct 12, 2018 | 9.553 | 9.829 | 9.501 | 9.576 | 188,574 | +0.32(+3.41%) |
Oct 11, 2018 | 9.260 | 10.07 | 9.237 | 9.260 | 453,453 | +0.01(+0.09%) |
Oct 10, 2018 | 9.458 | 9.553 | 9.174 | 9.253 | 396,755 | -0.24(-2.50%) |
Oct 09, 2018 | 9.695 | 9.695 | 9.411 | 9.490 | 408,329 | -0.23(-2.36%) |
Oct 08, 2018 | 9.853 | 9.916 | 9.616 | 9.719 | 116,976 | -0.15(-1.52%) |
Oct 05, 2018 | 10.14 | 10.17 | 9.727 | 9.869 | 288,430 | -0.25(-2.50%) |
Oct 04, 2018 | 10.42 | 10.42 | 10.03 | 10.12 | 301,454 | -0.39(-3.68%) |
Oct 03, 2018 | 10.32 | 10.55 | 10.22 | 10.51 | 164,955 | +0.23(+2.23%) |
Oct 02, 2018 | 10.19 | 10.41 | 10.09 | 10.28 | 121,362 | +0.08(+0.77%) |