Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.904 | 10.07 | 9.899 | 9.909 | 970,873 | +0.01(+0.05%) |
Dec 28, 2018 | 9.696 | 9.967 | 9.686 | 9.904 | 874,460 | +0.28(+2.92%) |
Dec 27, 2018 | 9.572 | 9.639 | 9.525 | 9.624 | 614,027 | +0.01(+0.11%) |
Dec 26, 2018 | 9.468 | 9.644 | 9.457 | 9.613 | 683,279 | +0.16(+1.65%) |
Dec 24, 2018 | 9.353 | 9.525 | 9.343 | 9.457 | 605,617 | +0.00(+0.00%) |
Dec 21, 2018 | 9.608 | 9.686 | 9.327 | 9.457 | 838,665 | -0.18(-1.89%) |
Dec 20, 2018 | 9.847 | 9.863 | 9.463 | 9.639 | 1,076,026 | -0.25(-2.57%) |
Dec 19, 2018 | 9.894 | 10.00 | 9.883 | 9.894 | 503,855 | -0.05(-0.52%) |
Dec 18, 2018 | 9.998 | 10.03 | 9.868 | 9.946 | 585,391 | +0.03(+0.26%) |
Dec 17, 2018 | 10.14 | 10.14 | 9.879 | 9.920 | 577,499 | -0.22(-2.13%) |
Dec 14, 2018 | 10.18 | 10.20 | 10.14 | 10.14 | 284,089 | -0.08(-0.76%) |
Dec 13, 2018 | 10.26 | 10.29 | 10.21 | 10.21 | 252,221 | -0.07(-0.65%) |
Dec 12, 2018 | 10.21 | 10.30 | 10.19 | 10.28 | 274,444 | +0.09(+0.86%) |
Dec 11, 2018 | 10.29 | 10.31 | 10.16 | 10.19 | 340,065 | -0.07(-0.65%) |
Dec 10, 2018 | 10.21 | 10.29 | 10.19 | 10.26 | 322,308 | +0.05(+0.50%) |
Dec 07, 2018 | 10.29 | 10.34 | 10.18 | 10.21 | 230,032 | -0.06(-0.55%) |
Dec 06, 2018 | 10.31 | 10.32 | 10.23 | 10.26 | 337,666 | -0.07(-0.65%) |
Dec 04, 2018 | 10.44 | 10.47 | 10.31 | 10.33 | 326,479 | -0.12(-1.18%) |
Dec 03, 2018 | 10.44 | 10.47 | 10.41 | 10.46 | 234,884 | +0.07(+0.69%) |
Nov 30, 2018 | 10.39 | 10.41 | 10.37 | 10.38 | 166,837 | +0.00(+0.00%) |
Nov 29, 2018 | 10.34 | 10.40 | 10.32 | 10.38 | 291,818 | +0.05(+0.45%) |
Nov 28, 2018 | 10.24 | 10.35 | 10.24 | 10.34 | 419,980 | +0.09(+0.90%) |
Nov 27, 2018 | 10.21 | 10.26 | 10.21 | 10.24 | 227,938 | +0.01(+0.10%) |
Nov 26, 2018 | 10.22 | 10.31 | 10.20 | 10.23 | 456,464 | +0.04(+0.40%) |
Nov 23, 2018 | 10.19 | 10.25 | 10.16 | 10.19 | 275,533 | -0.06(-0.55%) |
Nov 21, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.06(-0.55%) | |
Nov 20, 2018 | 10.37 | 10.41 | 10.30 | 10.31 | 508,845 | -0.12(-1.13%) |
Nov 19, 2018 | 10.40 | 10.47 | 10.39 | 10.42 | 384,292 | -0.02(-0.15%) |
Nov 16, 2018 | 10.49 | 10.50 | 10.41 | 10.44 | 592,874 | -0.07(-0.64%) |
Nov 15, 2018 | 10.53 | 10.54 | 10.42 | 10.51 | 460,398 | -0.05(-0.49%) |
Nov 14, 2018 | 10.66 | 10.66 | 10.52 | 10.56 | 517,173 | -0.09(-0.82%) |
Nov 13, 2018 | 10.67 | 10.75 | 10.61 | 10.65 | 385,582 | -0.06(-0.53%) |
Nov 12, 2018 | 10.69 | 10.73 | 10.62 | 10.70 | 540,014 | -0.05(-0.47%) |
Nov 09, 2018 | 10.67 | 10.76 | 10.64 | 10.75 | 382,211 | +0.01(+0.09%) |
Nov 08, 2018 | 10.73 | 10.78 | 10.67 | 10.74 | 459,730 | -0.01(-0.09%) |
Nov 07, 2018 | 10.71 | 10.79 | 10.70 | 10.75 | 709,783 | +0.09(+0.81%) |
Nov 06, 2018 | 10.53 | 10.68 | 10.53 | 10.67 | 679,326 | +0.14(+1.31%) |
Nov 05, 2018 | 10.60 | 10.66 | 10.49 | 10.53 | 1,562,479 | -0.15(-1.38%) |
Nov 02, 2018 | 10.82 | 10.90 | 10.53 | 10.68 | 2,292,093 | -0.36(-3.23%) |
Nov 01, 2018 | 10.86 | 11.05 | 10.82 | 11.03 | 178,131 | +0.22(+2.07%) |
Oct 31, 2018 | 10.81 | 10.97 | 10.76 | 10.81 | 313,233 | +0.02(+0.14%) |
Oct 30, 2018 | 10.89 | 10.93 | 10.78 | 10.79 | 205,964 | -0.11(-0.98%) |
Oct 29, 2018 | 11.01 | 11.06 | 10.88 | 10.90 | 172,285 | -0.11(-0.97%) |
Oct 26, 2018 | 11.04 | 11.07 | 10.98 | 11.01 | 217,705 | -0.04(-0.37%) |
Oct 25, 2018 | 11.03 | 11.09 | 10.99 | 11.05 | 180,049 | +0.06(+0.51%) |
Oct 24, 2018 | 11.13 | 11.16 | 10.99 | 10.99 | 214,800 | -0.14(-1.28%) |
Oct 23, 2018 | 11.21 | 11.23 | 11.05 | 11.14 | 269,538 | -0.11(-0.95%) |
Oct 22, 2018 | 11.30 | 11.30 | 11.23 | 11.24 | 120,405 | -0.01(-0.09%) |
Oct 19, 2018 | 11.24 | 11.29 | 11.22 | 11.25 | 168,432 | -0.01(-0.09%) |
Oct 18, 2018 | 11.32 | 11.35 | 11.26 | 11.26 | 105,429 | -0.10(-0.90%) |
Oct 17, 2018 | 11.28 | 11.38 | 11.28 | 11.36 | 146,447 | +0.05(+0.43%) |
Oct 16, 2018 | 11.33 | 11.35 | 11.26 | 11.32 | 196,692 | +0.06(+0.56%) |
Oct 15, 2018 | 11.31 | 11.31 | 11.17 | 11.25 | 199,195 | -0.03(-0.27%) |
Oct 12, 2018 | 11.27 | 11.36 | 11.23 | 11.28 | 200,255 | +0.12(+1.04%) |
Oct 11, 2018 | 11.29 | 11.33 | 11.17 | 11.17 | 281,577 | -0.16(-1.38%) |
Oct 10, 2018 | 11.38 | 11.38 | 11.29 | 11.32 | 304,855 | -0.06(-0.53%) |
Oct 09, 2018 | 11.31 | 11.42 | 11.26 | 11.38 | 175,317 | +0.05(+0.45%) |
Oct 08, 2018 | 11.44 | 11.46 | 11.23 | 11.33 | 402,148 | -0.10(-0.88%) |
Oct 05, 2018 | 11.63 | 11.63 | 11.33 | 11.44 | 530,845 | -0.20(-1.69%) |
Oct 04, 2018 | 11.71 | 11.71 | 11.63 | 11.63 | 184,072 | -0.07(-0.56%) |
Oct 03, 2018 | 11.71 | 11.72 | 11.69 | 11.70 | 275,340 | -0.01(-0.04%) |
Oct 02, 2018 | 11.69 | 11.71 | 11.67 | 11.70 | 301,801 | +0.01(+0.09%) |