Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.79 | 10.89 | 10.31 | 10.42 | 805,807 | -0.26(-2.44%) |
Dec 28, 2018 | 10.81 | 10.83 | 10.62 | 10.68 | 580,668 | -0.03(-0.32%) |
Dec 27, 2018 | 10.52 | 10.78 | 10.40 | 10.71 | 876,771 | +0.01(+0.05%) |
Dec 26, 2018 | 10.28 | 10.73 | 10.20 | 10.71 | 490,353 | +0.55(+5.45%) |
Dec 24, 2018 | 10.10 | 10.17 | 9.970 | 10.15 | 296,614 | +0.06(+0.60%) |
Dec 21, 2018 | 10.09 | 10.34 | 10.05 | 10.09 | 682,466 | +0.07(+0.72%) |
Dec 20, 2018 | 10.25 | 10.30 | 9.815 | 10.02 | 626,668 | -0.22(-2.16%) |
Dec 19, 2018 | 10.11 | 10.42 | 10.11 | 10.24 | 619,325 | +0.06(+0.54%) |
Dec 18, 2018 | 10.16 | 10.35 | 9.937 | 10.19 | 781,814 | +0.06(+0.55%) |
Dec 17, 2018 | 10.66 | 10.67 | 10.10 | 10.13 | 689,060 | -0.60(-5.57%) |
Dec 14, 2018 | 10.85 | 10.96 | 10.70 | 10.73 | 271,324 | -0.22(-2.02%) |
Dec 13, 2018 | 11.13 | 11.14 | 10.88 | 10.95 | 320,772 | -0.12(-1.05%) |
Dec 12, 2018 | 11.06 | 11.12 | 11.02 | 11.07 | 308,098 | +0.07(+0.60%) |
Dec 11, 2018 | 11.12 | 11.16 | 10.93 | 11.00 | 281,202 | -0.07(-0.65%) |
Dec 10, 2018 | 11.20 | 11.35 | 10.97 | 11.07 | 282,687 | -0.15(-1.33%) |
Dec 07, 2018 | 11.34 | 11.43 | 11.16 | 11.22 | 359,839 | -0.13(-1.17%) |
Dec 06, 2018 | 11.41 | 11.44 | 11.13 | 11.35 | 329,041 | -0.18(-1.54%) |
Dec 04, 2018 | 11.73 | 11.75 | 11.50 | 11.53 | 213,880 | -0.21(-1.79%) |
Dec 03, 2018 | 11.66 | 11.76 | 11.58 | 11.74 | 100,924 | +0.10(+0.86%) |
Nov 30, 2018 | 11.63 | 11.64 | 11.51 | 11.64 | 113,262 | +0.04(+0.33%) |
Nov 29, 2018 | 11.59 | 11.78 | 11.54 | 11.60 | 189,119 | -0.10(-0.85%) |
Nov 28, 2018 | 11.62 | 11.73 | 11.58 | 11.70 | 142,170 | +0.12(+1.05%) |
Nov 27, 2018 | 11.67 | 11.71 | 11.53 | 11.58 | 100,131 | -0.12(-0.99%) |
Nov 26, 2018 | 11.77 | 11.90 | 11.70 | 11.70 | 116,729 | -0.04(-0.38%) |
Nov 23, 2018 | 11.63 | 11.82 | 11.55 | 11.74 | 91,224 | +0.09(+0.76%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.18(+1.59%) | |
Nov 20, 2018 | 11.74 | 11.75 | 11.45 | 11.47 | 206,501 | -0.29(-2.49%) |
Nov 19, 2018 | 11.71 | 11.84 | 11.71 | 11.76 | 97,476 | +0.08(+0.66%) |
Nov 16, 2018 | 11.82 | 11.82 | 11.60 | 11.69 | 184,797 | -0.13(-1.12%) |
Nov 15, 2018 | 11.81 | 11.90 | 11.74 | 11.82 | 87,824 | -0.02(-0.19%) |
Nov 14, 2018 | 11.97 | 12.05 | 11.84 | 11.84 | 101,374 | -0.13(-1.11%) |
Nov 13, 2018 | 12.02 | 12.10 | 11.93 | 11.97 | 101,564 | -0.02(-0.19%) |
Nov 12, 2018 | 12.12 | 12.15 | 11.98 | 12.00 | 172,334 | -0.20(-1.68%) |
Nov 09, 2018 | 12.23 | 12.27 | 12.11 | 12.20 | 119,223 | -0.06(-0.50%) |
Nov 08, 2018 | 12.16 | 12.45 | 12.15 | 12.26 | 291,119 | +0.11(+0.87%) |
Nov 07, 2018 | 12.32 | 12.45 | 12.06 | 12.16 | 259,369 | -0.15(-1.21%) |
Nov 06, 2018 | 12.17 | 12.31 | 12.11 | 12.31 | 321,644 | +0.22(+1.79%) |
Nov 05, 2018 | 11.98 | 12.22 | 11.82 | 12.09 | 463,340 | +0.28(+2.34%) |
Nov 02, 2018 | 11.69 | 11.90 | 11.69 | 11.81 | 291,376 | +0.14(+1.19%) |
Nov 01, 2018 | 11.41 | 11.68 | 11.39 | 11.68 | 130,824 | +0.22(+1.88%) |
Oct 31, 2018 | 11.32 | 11.54 | 11.27 | 11.46 | 212,663 | +0.15(+1.32%) |
Oct 30, 2018 | 11.22 | 11.36 | 11.17 | 11.31 | 85,340 | +0.06(+0.54%) |
Oct 29, 2018 | 11.20 | 11.35 | 11.19 | 11.25 | 111,877 | +0.09(+0.79%) |
Oct 26, 2018 | 11.18 | 11.22 | 11.03 | 11.16 | 158,604 | -0.02(-0.20%) |
Oct 25, 2018 | 11.03 | 11.24 | 11.02 | 11.18 | 161,532 | +0.20(+1.87%) |
Oct 24, 2018 | 11.15 | 11.24 | 10.98 | 10.98 | 351,568 | -0.20(-1.83%) |
Oct 23, 2018 | 11.22 | 11.27 | 11.05 | 11.18 | 213,092 | -0.06(-0.54%) |
Oct 22, 2018 | 11.30 | 11.38 | 11.21 | 11.24 | 104,776 | -0.08(-0.68%) |
Oct 19, 2018 | 11.39 | 11.46 | 11.29 | 11.32 | 83,818 | -0.10(-0.87%) |
Oct 18, 2018 | 11.50 | 11.50 | 11.38 | 11.42 | 76,509 | -0.06(-0.53%) |
Oct 17, 2018 | 11.53 | 11.54 | 11.47 | 11.48 | 109,754 | -0.03(-0.24%) |
Oct 16, 2018 | 11.39 | 11.56 | 11.39 | 11.51 | 169,401 | +0.16(+1.37%) |
Oct 15, 2018 | 11.51 | 11.55 | 11.35 | 11.35 | 170,584 | -0.12(-1.01%) |
Oct 12, 2018 | 11.63 | 11.65 | 11.38 | 11.47 | 212,074 | +0.05(+0.44%) |
Oct 11, 2018 | 11.48 | 11.56 | 11.38 | 11.42 | 294,429 | -0.07(-0.58%) |
Oct 10, 2018 | 11.71 | 11.76 | 11.49 | 11.49 | 135,765 | -0.32(-2.67%) |
Oct 09, 2018 | 11.60 | 11.80 | 11.53 | 11.80 | 130,111 | +0.15(+1.28%) |
Oct 08, 2018 | 11.88 | 11.88 | 11.56 | 11.65 | 326,933 | -0.26(-2.18%) |
Oct 05, 2018 | 12.04 | 12.04 | 11.85 | 11.91 | 209,003 | -0.13(-1.06%) |
Oct 04, 2018 | 12.15 | 12.23 | 12.03 | 12.04 | 174,419 | -0.17(-1.36%) |
Oct 03, 2018 | 12.16 | 12.22 | 12.08 | 12.21 | 161,635 | +0.02(+0.18%) |
Oct 02, 2018 | 12.23 | 12.25 | 12.05 | 12.18 | 231,677 | -0.07(-0.54%) |