Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.19 | 10.28 | 9.919 | 10.15 | 648,720 | -0.11(-1.04%) |
Dec 28, 2018 | 10.27 | 10.38 | 10.12 | 10.25 | 603,433 | -0.06(-0.59%) |
Dec 27, 2018 | 10.44 | 10.51 | 9.911 | 10.31 | 450,153 | -0.10(-0.95%) |
Dec 26, 2018 | 10.08 | 10.43 | 10.08 | 10.41 | 340,608 | +0.27(+2.63%) |
Dec 24, 2018 | 10.16 | 10.30 | 9.919 | 10.15 | 459,434 | -0.15(-1.48%) |
Dec 21, 2018 | 10.67 | 10.67 | 10.06 | 10.30 | 2,137,287 | -0.29(-2.73%) |
Dec 20, 2018 | 10.48 | 10.65 | 10.39 | 10.59 | 1,017,185 | +0.03(+0.29%) |
Dec 19, 2018 | 10.45 | 10.65 | 10.38 | 10.56 | 1,037,344 | +0.01(+0.07%) |
Dec 18, 2018 | 10.15 | 10.58 | 9.949 | 10.55 | 1,161,673 | +0.50(+4.92%) |
Dec 17, 2018 | 9.964 | 10.21 | 9.901 | 10.06 | 1,000,858 | +0.06(+0.61%) |
Dec 14, 2018 | 10.58 | 10.59 | 9.774 | 9.995 | 522,048 | -0.62(-5.88%) |
Dec 13, 2018 | 10.34 | 10.79 | 10.34 | 10.62 | 650,994 | +0.29(+2.80%) |
Dec 12, 2018 | 10.29 | 10.61 | 9.766 | 10.33 | 388,001 | -0.01(-0.07%) |
Dec 11, 2018 | 10.56 | 10.65 | 10.31 | 10.34 | 410,516 | -0.11(-1.02%) |
Dec 10, 2018 | 10.20 | 10.81 | 10.08 | 10.44 | 816,247 | +0.17(+1.63%) |
Dec 07, 2018 | 10.20 | 10.46 | 9.900 | 10.28 | 533,731 | +0.07(+0.68%) |
Dec 06, 2018 | 9.882 | 10.21 | 9.647 | 10.21 | 467,326 | +0.16(+1.58%) |
Dec 04, 2018 | 10.24 | 10.31 | 9.700 | 10.05 | 308,208 | -0.23(-2.21%) |
Dec 03, 2018 | 10.51 | 10.56 | 10.08 | 10.28 | 269,734 | -0.20(-1.88%) |
Nov 30, 2018 | 10.07 | 10.59 | 10.07 | 10.47 | 1,089,700 | +0.34(+3.36%) |
Nov 29, 2018 | 10.34 | 10.52 | 10.12 | 10.13 | 370,027 | -0.25(-2.41%) |
Nov 28, 2018 | 10.28 | 10.57 | 10.25 | 10.38 | 218,886 | +0.05(+0.51%) |
Nov 27, 2018 | 10.34 | 10.54 | 10.14 | 10.33 | 375,886 | -0.16(-1.52%) |
Nov 26, 2018 | 10.33 | 10.55 | 10.29 | 10.49 | 501,562 | +0.00(+0.00%) |
Nov 23, 2018 | 10.29 | 10.60 | 10.20 | 10.49 | 171,946 | +0.07(+0.65%) |
Nov 21, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.11(-1.08%) | |
Nov 20, 2018 | 10.46 | 10.69 | 10.32 | 10.53 | 376,765 | -0.06(-0.57%) |
Nov 19, 2018 | 10.61 | 10.63 | 10.36 | 10.59 | 398,281 | -0.11(-0.99%) |
Nov 16, 2018 | 9.927 | 10.70 | 9.859 | 10.70 | 660,428 | +0.76(+7.69%) |
Nov 15, 2018 | 9.950 | 10.12 | 9.776 | 9.935 | 382,262 | +0.08(+0.77%) |
Nov 14, 2018 | 10.22 | 10.35 | 9.753 | 9.859 | 528,242 | -0.34(-3.34%) |
Nov 13, 2018 | 9.919 | 10.25 | 9.859 | 10.20 | 321,324 | +0.28(+2.82%) |
Nov 12, 2018 | 9.753 | 10.02 | 9.541 | 9.919 | 219,191 | +0.24(+2.50%) |
Nov 09, 2018 | 9.322 | 9.874 | 9.208 | 9.677 | 288,780 | +0.39(+4.24%) |
Nov 08, 2018 | 9.133 | 9.609 | 9.080 | 9.284 | 375,910 | +0.03(+0.33%) |
Nov 07, 2018 | 9.450 | 9.677 | 9.133 | 9.254 | 384,674 | -0.26(-2.77%) |
Nov 06, 2018 | 9.908 | 10.38 | 9.179 | 9.517 | 415,110 | -0.41(-4.16%) |
Nov 05, 2018 | 10.04 | 10.13 | 9.825 | 9.930 | 315,790 | -0.13(-1.27%) |
Nov 02, 2018 | 9.893 | 10.14 | 9.788 | 10.06 | 259,732 | +0.11(+1.13%) |
Nov 01, 2018 | 10.10 | 10.20 | 9.773 | 9.945 | 209,809 | -0.10(-0.97%) |
Oct 31, 2018 | 10.01 | 10.32 | 9.878 | 10.04 | 370,121 | -0.13(-1.26%) |
Oct 30, 2018 | 10.25 | 10.37 | 10.01 | 10.17 | 256,097 | -0.01(-0.07%) |
Oct 29, 2018 | 10.32 | 10.45 | 10.04 | 10.18 | 206,923 | -0.07(-0.66%) |
Oct 26, 2018 | 10.29 | 10.43 | 10.16 | 10.25 | 214,868 | -0.16(-1.52%) |
Oct 25, 2018 | 10.52 | 10.62 | 10.22 | 10.40 | 338,495 | -0.04(-0.36%) |
Oct 24, 2018 | 10.49 | 10.64 | 10.37 | 10.44 | 248,267 | -0.08(-0.71%) |
Oct 23, 2018 | 10.33 | 10.73 | 10.33 | 10.52 | 343,346 | +0.11(+1.08%) |
Oct 22, 2018 | 10.55 | 10.62 | 10.33 | 10.40 | 449,095 | -0.18(-1.70%) |
Oct 19, 2018 | 10.64 | 10.68 | 10.46 | 10.58 | 241,228 | -0.05(-0.49%) |
Oct 18, 2018 | 10.59 | 10.80 | 10.56 | 10.64 | 324,029 | -0.08(-0.77%) |
Oct 17, 2018 | 10.58 | 10.88 | 10.46 | 10.72 | 362,539 | +0.20(+1.93%) |
Oct 16, 2018 | 10.88 | 10.90 | 10.46 | 10.52 | 470,721 | -0.38(-3.51%) |
Oct 15, 2018 | 10.67 | 10.90 | 10.44 | 10.90 | 398,444 | +0.02(+0.14%) |
Oct 12, 2018 | 10.87 | 11.07 | 9.975 | 10.88 | 685,343 | -0.04(-0.41%) |
Oct 11, 2018 | 11.18 | 11.26 | 10.79 | 10.93 | 554,981 | -0.31(-2.74%) |
Oct 10, 2018 | 10.96 | 11.27 | 10.96 | 11.24 | 475,994 | +0.20(+1.78%) |
Oct 09, 2018 | 10.68 | 11.15 | 10.67 | 11.04 | 170,605 | +0.33(+3.07%) |
Oct 08, 2018 | 10.58 | 11.20 | 10.58 | 10.71 | 149,884 | +0.15(+1.41%) |
Oct 05, 2018 | 11.01 | 11.11 | 10.53 | 10.56 | 237,508 | -0.46(-4.20%) |
Oct 04, 2018 | 11.19 | 11.26 | 10.97 | 11.03 | 152,596 | -0.22(-1.93%) |
Oct 03, 2018 | 11.23 | 11.37 | 11.14 | 11.24 | 148,399 | -0.04(-0.33%) |
Oct 02, 2018 | 11.36 | 11.46 | 11.03 | 11.28 | 332,307 | -0.13(-1.18%) |