Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.45 | 10.47 | 9.993 | 10.33 | 36,120 | +0.00(+0.04%) |
Dec 28, 2018 | 10.03 | 10.39 | 9.851 | 10.33 | 36,497 | +0.30(+2.98%) |
Dec 27, 2018 | 9.666 | 10.07 | 9.552 | 10.03 | 56,123 | +0.13(+1.33%) |
Dec 26, 2018 | 9.631 | 10.04 | 9.464 | 9.895 | 89,300 | +0.14(+1.44%) |
Dec 24, 2018 | 10.03 | 10.21 | 9.754 | 9.754 | 29,789 | -0.28(-2.80%) |
Dec 21, 2018 | 9.974 | 10.40 | 9.903 | 10.04 | 87,434 | -0.06(-0.61%) |
Dec 20, 2018 | 10.16 | 10.33 | 9.842 | 10.10 | 58,568 | -0.07(-0.69%) |
Dec 19, 2018 | 10.19 | 10.43 | 10.11 | 10.17 | 34,200 | -0.07(-0.69%) |
Dec 18, 2018 | 10.40 | 10.60 | 10.15 | 10.24 | 52,884 | -0.25(-2.35%) |
Dec 17, 2018 | 10.67 | 10.88 | 10.43 | 10.48 | 36,270 | -0.19(-1.81%) |
Dec 14, 2018 | 10.57 | 10.89 | 10.52 | 10.68 | 25,354 | +0.10(+0.91%) |
Dec 13, 2018 | 10.64 | 10.84 | 10.47 | 10.58 | 68,867 | -0.06(-0.58%) |
Dec 12, 2018 | 10.79 | 10.95 | 10.57 | 10.64 | 45,971 | -0.16(-1.47%) |
Dec 11, 2018 | 10.91 | 11.28 | 10.76 | 10.80 | 46,365 | -0.07(-0.65%) |
Dec 10, 2018 | 11.33 | 11.42 | 10.79 | 10.87 | 46,613 | -0.44(-3.89%) |
Dec 07, 2018 | 11.00 | 11.43 | 10.87 | 11.31 | 91,527 | +0.34(+3.13%) |
Dec 06, 2018 | 10.78 | 11.09 | 10.78 | 10.97 | 43,969 | +0.15(+1.38%) |
Dec 04, 2018 | 11.08 | 11.11 | 10.77 | 10.82 | 50,368 | -0.24(-2.15%) |
Dec 03, 2018 | 10.92 | 11.13 | 10.78 | 11.06 | 35,941 | +0.16(+1.45%) |
Nov 30, 2018 | 10.90 | 11.12 | 10.77 | 10.90 | 53,779 | +0.01(+0.08%) |
Nov 29, 2018 | 11.21 | 11.26 | 10.69 | 10.89 | 34,544 | -0.33(-2.90%) |
Nov 28, 2018 | 11.08 | 11.26 | 10.92 | 11.21 | 22,722 | +0.13(+1.19%) |
Nov 27, 2018 | 10.96 | 11.14 | 10.89 | 11.08 | 15,715 | +0.11(+1.04%) |
Nov 26, 2018 | 10.97 | 11.11 | 10.90 | 10.97 | 25,201 | +0.03(+0.24%) |
Nov 23, 2018 | 10.99 | 11.15 | 10.85 | 10.94 | 10,119 | -0.05(-0.48%) |
Nov 21, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.11(-0.95%) | |
Nov 20, 2018 | 11.39 | 11.41 | 11.04 | 11.10 | 19,901 | -0.30(-2.62%) |
Nov 19, 2018 | 11.40 | 11.59 | 11.35 | 11.40 | 25,434 | -0.15(-1.29%) |
Nov 16, 2018 | 11.68 | 11.68 | 11.44 | 11.55 | 31,608 | -0.11(-0.91%) |
Nov 15, 2018 | 11.53 | 11.67 | 11.43 | 11.65 | 24,076 | +0.12(+1.07%) |
Nov 14, 2018 | 11.62 | 11.84 | 11.51 | 11.53 | 25,174 | -0.06(-0.53%) |
Nov 13, 2018 | 11.85 | 11.89 | 11.14 | 11.59 | 45,722 | -0.19(-1.64%) |
Nov 12, 2018 | 11.07 | 11.93 | 11.06 | 11.79 | 56,960 | +0.76(+6.86%) |
Nov 09, 2018 | 11.30 | 11.30 | 10.58 | 11.03 | 45,479 | +0.25(+2.28%) |
Nov 08, 2018 | 10.38 | 10.86 | 10.29 | 10.78 | 62,159 | +0.33(+3.20%) |
Nov 07, 2018 | 10.79 | 10.79 | 10.38 | 10.45 | 46,289 | -0.29(-2.70%) |
Nov 06, 2018 | 10.61 | 10.79 | 10.58 | 10.74 | 15,151 | +0.16(+1.50%) |
Nov 05, 2018 | 10.74 | 10.97 | 10.50 | 10.58 | 29,723 | -0.14(-1.31%) |
Nov 02, 2018 | 11.08 | 11.08 | 10.69 | 10.72 | 27,060 | -0.34(-3.10%) |
Nov 01, 2018 | 11.08 | 11.21 | 10.85 | 11.06 | 30,705 | +0.25(+2.28%) |
Oct 31, 2018 | 11.26 | 11.26 | 10.76 | 10.82 | 46,716 | -0.36(-3.23%) |
Oct 30, 2018 | 10.79 | 11.21 | 10.78 | 11.18 | 28,760 | +0.36(+3.33%) |
Oct 29, 2018 | 11.10 | 11.25 | 10.80 | 10.82 | 38,617 | -0.24(-2.15%) |
Oct 26, 2018 | 10.97 | 11.11 | 10.73 | 11.06 | 31,949 | +0.04(+0.32%) |
Oct 25, 2018 | 10.99 | 11.02 | 10.84 | 11.02 | 44,433 | +0.04(+0.32%) |
Oct 24, 2018 | 11.09 | 11.35 | 10.91 | 10.99 | 29,989 | -0.11(-0.95%) |
Oct 23, 2018 | 11.27 | 11.27 | 10.78 | 11.09 | 40,068 | -0.18(-1.64%) |
Oct 22, 2018 | 11.46 | 11.50 | 11.17 | 11.28 | 34,094 | -0.17(-1.46%) |
Oct 19, 2018 | 11.28 | 11.52 | 11.21 | 11.44 | 17,623 | +0.12(+1.09%) |
Oct 18, 2018 | 11.41 | 11.46 | 11.16 | 11.32 | 46,342 | -0.13(-1.15%) |
Oct 17, 2018 | 11.52 | 11.57 | 11.26 | 11.45 | 29,070 | -0.09(-0.76%) |
Oct 16, 2018 | 11.47 | 11.64 | 11.31 | 11.54 | 45,732 | +0.10(+0.85%) |
Oct 15, 2018 | 11.22 | 11.49 | 11.13 | 11.44 | 24,566 | +0.19(+1.72%) |
Oct 12, 2018 | 11.42 | 11.76 | 11.13 | 11.25 | 66,172 | -0.12(-1.08%) |
Oct 11, 2018 | 11.59 | 11.70 | 11.30 | 11.37 | 41,427 | -0.27(-2.34%) |
Oct 10, 2018 | 11.86 | 12.06 | 11.61 | 11.64 | 33,959 | -0.23(-1.93%) |
Oct 09, 2018 | 11.88 | 12.05 | 11.85 | 11.87 | 18,736 | -0.01(-0.07%) |
Oct 08, 2018 | 11.66 | 11.93 | 11.57 | 11.88 | 30,525 | +0.21(+1.81%) |
Oct 05, 2018 | 11.65 | 11.94 | 11.58 | 11.67 | 36,270 | +0.01(+0.08%) |
Oct 04, 2018 | 11.82 | 12.01 | 11.65 | 11.66 | 30,087 | -0.19(-1.63%) |
Oct 03, 2018 | 11.89 | 12.07 | 11.79 | 11.86 | 21,573 | -0.03(-0.22%) |
Oct 02, 2018 | 12.07 | 12.30 | 11.83 | 11.88 | 22,748 | -0.19(-1.60%) |