Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.40 | 10.44 | 10.15 | 10.23 | 360,563 | -0.17(-1.67%) |
Dec 28, 2018 | 10.29 | 10.42 | 10.29 | 10.40 | 307,191 | +0.08(+0.74%) |
Dec 27, 2018 | 10.25 | 10.35 | 10.25 | 10.32 | 220,807 | +0.05(+0.51%) |
Dec 26, 2018 | 10.04 | 10.28 | 10.02 | 10.27 | 265,562 | +0.20(+1.94%) |
Dec 24, 2018 | 10.01 | 10.16 | 9.956 | 10.07 | 180,278 | -0.15(-1.47%) |
Dec 21, 2018 | 9.963 | 10.25 | 9.858 | 10.22 | 414,625 | +0.26(+2.62%) |
Dec 20, 2018 | 9.976 | 10.24 | 9.943 | 9.963 | 440,004 | -0.18(-1.76%) |
Dec 19, 2018 | 10.04 | 10.17 | 9.998 | 10.14 | 252,989 | +0.10(+0.97%) |
Dec 18, 2018 | 10.21 | 10.21 | 9.986 | 10.04 | 332,852 | -0.04(-0.39%) |
Dec 17, 2018 | 10.37 | 10.45 | 10.06 | 10.08 | 249,633 | -0.30(-2.93%) |
Dec 14, 2018 | 10.45 | 10.54 | 10.37 | 10.39 | 182,600 | -0.06(-0.62%) |
Dec 13, 2018 | 10.60 | 10.63 | 10.43 | 10.45 | 309,038 | -0.15(-1.41%) |
Dec 12, 2018 | 10.76 | 10.81 | 10.57 | 10.60 | 269,853 | -0.18(-1.68%) |
Dec 11, 2018 | 11.05 | 11.05 | 10.75 | 10.78 | 152,400 | -0.27(-2.48%) |
Dec 10, 2018 | 11.00 | 11.07 | 11.00 | 11.06 | 116,665 | +0.01(+0.07%) |
Dec 07, 2018 | 11.15 | 11.15 | 10.98 | 11.05 | 98,548 | -0.17(-1.50%) |
Dec 06, 2018 | 11.11 | 11.22 | 10.95 | 11.22 | 148,354 | +0.15(+1.38%) |
Dec 04, 2018 | 11.09 | 11.09 | 11.03 | 11.07 | 64,927 | -0.01(-0.06%) |
Dec 03, 2018 | 11.22 | 11.22 | 11.04 | 11.07 | 79,546 | -0.04(-0.32%) |
Nov 30, 2018 | 11.15 | 11.19 | 11.04 | 11.11 | 221,618 | -0.08(-0.75%) |
Nov 29, 2018 | 11.18 | 11.27 | 11.17 | 11.19 | 89,577 | +0.01(+0.12%) |
Nov 28, 2018 | 11.14 | 11.25 | 11.14 | 11.18 | 81,022 | +0.00(+0.00%) |
Nov 27, 2018 | 11.28 | 11.35 | 11.17 | 11.18 | 83,848 | -0.12(-1.09%) |
Nov 26, 2018 | 11.56 | 11.56 | 11.29 | 11.30 | 57,415 | -0.16(-1.41%) |
Nov 23, 2018 | 11.50 | 11.50 | 11.45 | 11.46 | 15,730 | +0.03(+0.28%) |
Nov 21, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.11(-0.92%) | |
Nov 20, 2018 | 11.41 | 11.54 | 11.32 | 11.54 | 95,862 | +0.07(+0.62%) |
Nov 19, 2018 | 11.54 | 11.54 | 11.29 | 11.47 | 31,485 | -0.01(-0.11%) |
Nov 16, 2018 | 11.64 | 11.64 | 11.48 | 11.48 | 69,468 | -0.09(-0.78%) |
Nov 15, 2018 | 11.87 | 11.87 | 11.56 | 11.57 | 72,343 | -0.11(-0.91%) |
Nov 14, 2018 | 11.58 | 11.72 | 11.56 | 11.68 | 71,780 | +0.09(+0.81%) |
Nov 13, 2018 | 11.40 | 11.64 | 11.38 | 11.58 | 126,795 | +0.21(+1.86%) |
Nov 12, 2018 | 11.45 | 11.51 | 11.36 | 11.37 | 129,838 | -0.08(-0.67%) |
Nov 09, 2018 | 11.48 | 11.49 | 11.39 | 11.45 | 41,402 | -0.03(-0.28%) |
Nov 08, 2018 | 11.41 | 11.48 | 11.17 | 11.48 | 94,178 | +0.08(+0.74%) |
Nov 07, 2018 | 11.22 | 11.40 | 11.14 | 11.40 | 80,132 | +0.19(+1.73%) |
Nov 06, 2018 | 11.13 | 11.25 | 11.05 | 11.20 | 79,991 | +0.03(+0.23%) |
Nov 05, 2018 | 11.52 | 11.52 | 11.15 | 11.18 | 144,462 | -0.35(-3.02%) |
Nov 02, 2018 | 11.38 | 11.59 | 11.29 | 11.52 | 88,076 | +0.12(+1.02%) |
Nov 01, 2018 | 11.29 | 11.45 | 11.23 | 11.41 | 104,002 | +0.14(+1.26%) |
Oct 31, 2018 | 11.07 | 11.28 | 11.01 | 11.27 | 146,963 | +0.19(+1.75%) |
Oct 30, 2018 | 11.13 | 11.13 | 10.98 | 11.07 | 96,643 | +0.00(+0.00%) |
Oct 29, 2018 | 11.08 | 11.22 | 11.06 | 11.07 | 94,789 | -0.01(-0.06%) |
Oct 26, 2018 | 11.06 | 11.09 | 10.97 | 11.08 | 83,579 | +0.00(+0.00%) |
Oct 25, 2018 | 11.07 | 11.11 | 11.07 | 11.08 | 52,003 | -0.05(-0.41%) |
Oct 24, 2018 | 11.16 | 11.17 | 11.09 | 11.12 | 83,453 | +0.01(+0.12%) |
Oct 23, 2018 | 11.15 | 11.19 | 11.04 | 11.11 | 117,088 | -0.03(-0.31%) |
Oct 22, 2018 | 11.21 | 11.21 | 11.08 | 11.15 | 68,060 | -0.04(-0.40%) |
Oct 19, 2018 | 11.11 | 11.19 | 11.02 | 11.19 | 79,526 | +0.08(+0.75%) |
Oct 18, 2018 | 11.24 | 11.25 | 11.03 | 11.11 | 57,397 | -0.13(-1.20%) |
Oct 17, 2018 | 11.16 | 11.24 | 11.11 | 11.24 | 93,746 | +0.10(+0.92%) |
Oct 16, 2018 | 11.12 | 11.22 | 11.11 | 11.14 | 66,939 | +0.00(+0.00%) |
Oct 15, 2018 | 11.08 | 11.15 | 11.08 | 11.14 | 46,214 | +0.06(+0.58%) |
Oct 12, 2018 | 11.09 | 11.61 | 11.04 | 11.08 | 98,082 | +0.03(+0.23%) |
Oct 11, 2018 | 11.09 | 11.12 | 10.85 | 11.05 | 166,324 | -0.07(-0.63%) |
Oct 10, 2018 | 11.22 | 11.22 | 11.11 | 11.12 | 85,676 | -0.10(-0.91%) |
Oct 09, 2018 | 11.23 | 11.26 | 11.15 | 11.22 | 105,640 | -0.03(-0.23%) |
Oct 08, 2018 | 11.31 | 11.32 | 11.25 | 11.25 | 94,142 | -0.04(-0.34%) |
Oct 05, 2018 | 11.43 | 11.47 | 11.29 | 11.29 | 108,374 | -0.13(-1.18%) |
Oct 04, 2018 | 11.48 | 11.53 | 11.41 | 11.42 | 129,679 | -0.06(-0.50%) |
Oct 03, 2018 | 11.58 | 11.58 | 11.48 | 11.48 | 77,029 | -0.09(-0.78%) |
Oct 02, 2018 | 11.58 | 11.58 | 11.50 | 11.57 | 47,941 | +0.02(+0.17%) |