Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.58 | 10.69 | 10.12 | 10.19 | 66,800 | -0.31(-2.95%) |
Dec 28, 2018 | 9.940 | 10.57 | 9.940 | 10.50 | 100,500 | +0.61(+6.17%) |
Dec 27, 2018 | 9.940 | 10.08 | 9.600 | 9.890 | 144,958 | -0.21(-2.08%) |
Dec 26, 2018 | 9.890 | 10.15 | 9.780 | 10.10 | 104,778 | +0.24(+2.43%) |
Dec 24, 2018 | 9.700 | 10.22 | 9.630 | 9.860 | 73,900 | +0.14(+1.44%) |
Dec 21, 2018 | 10.05 | 10.22 | 9.660 | 9.720 | 154,900 | -0.33(-3.28%) |
Dec 20, 2018 | 9.910 | 10.18 | 9.910 | 10.05 | 208,105 | +0.25(+2.55%) |
Dec 19, 2018 | 10.09 | 10.35 | 9.800 | 9.800 | 103,384 | -0.37(-3.64%) |
Dec 18, 2018 | 10.12 | 10.61 | 10.03 | 10.17 | 137,772 | +0.12(+1.19%) |
Dec 17, 2018 | 10.13 | 10.30 | 9.940 | 10.05 | 110,777 | -0.12(-1.18%) |
Dec 14, 2018 | 10.08 | 10.21 | 9.900 | 10.17 | 68,300 | -0.04(-0.39%) |
Dec 13, 2018 | 10.65 | 10.72 | 10.11 | 10.21 | 87,687 | -0.40(-3.77%) |
Dec 12, 2018 | 10.65 | 10.70 | 10.48 | 10.61 | 126,258 | +0.15(+1.43%) |
Dec 11, 2018 | 10.11 | 10.51 | 9.970 | 10.46 | 174,750 | +0.65(+6.63%) |
Dec 10, 2018 | 9.950 | 10.07 | 9.720 | 9.810 | 98,022 | -0.13(-1.31%) |
Dec 07, 2018 | 10.08 | 10.21 | 9.610 | 9.940 | 94,400 | -0.13(-1.29%) |
Dec 06, 2018 | 10.31 | 10.64 | 9.960 | 10.07 | 76,948 | -0.33(-3.17%) |
Dec 04, 2018 | 11.22 | 11.22 | 10.35 | 10.40 | 91,800 | -0.83(-7.39%) |
Dec 03, 2018 | 11.16 | 11.23 | 10.94 | 11.23 | 100,090 | +0.21(+1.91%) |
Nov 30, 2018 | 10.98 | 11.02 | 10.69 | 11.02 | 62,800 | -0.05(-0.45%) |
Nov 29, 2018 | 11.20 | 11.43 | 11.03 | 11.07 | 78,557 | -0.22(-1.95%) |
Nov 28, 2018 | 10.96 | 11.44 | 10.90 | 11.29 | 103,485 | +0.34(+3.11%) |
Nov 27, 2018 | 10.60 | 10.97 | 10.55 | 10.95 | 66,222 | +0.36(+3.40%) |
Nov 26, 2018 | 10.96 | 10.96 | 10.42 | 10.59 | 102,057 | -0.42(-3.81%) |
Nov 23, 2018 | 10.16 | 11.09 | 10.16 | 11.01 | 65,300 | +0.93(+9.23%) |
Nov 21, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.04(+0.40%) | |
Nov 20, 2018 | 10.40 | 10.69 | 9.980 | 10.04 | 127,844 | -0.52(-4.92%) |
Nov 19, 2018 | 10.78 | 10.78 | 10.40 | 10.56 | 136,846 | -0.26(-2.40%) |
Nov 16, 2018 | 10.65 | 10.85 | 10.43 | 10.82 | 97,300 | +0.03(+0.28%) |
Nov 15, 2018 | 10.50 | 11.09 | 10.25 | 10.79 | 143,690 | +0.12(+1.12%) |
Nov 14, 2018 | 10.43 | 10.84 | 10.43 | 10.67 | 92,257 | +0.37(+3.59%) |
Nov 13, 2018 | 10.27 | 10.40 | 10.16 | 10.30 | 98,790 | +0.04(+0.39%) |
Nov 12, 2018 | 10.51 | 10.58 | 9.830 | 10.26 | 127,926 | -0.30(-2.84%) |
Nov 09, 2018 | 10.76 | 10.77 | 10.48 | 10.56 | 75,700 | -0.25(-2.31%) |
Nov 08, 2018 | 10.48 | 10.83 | 10.48 | 10.81 | 81,270 | +0.11(+1.03%) |
Nov 07, 2018 | 10.89 | 11.10 | 10.60 | 10.70 | 112,619 | -0.09(-0.83%) |
Nov 06, 2018 | 10.61 | 11.00 | 10.57 | 10.79 | 86,981 | +0.16(+1.51%) |
Nov 05, 2018 | 11.00 | 11.09 | 10.47 | 10.63 | 125,430 | -0.38(-3.45%) |
Nov 02, 2018 | 9.810 | 11.26 | 9.720 | 11.01 | 245,800 | +1.55(+16.38%) |
Nov 01, 2018 | 9.310 | 9.600 | 9.310 | 9.460 | 126,880 | +0.19(+2.05%) |
Oct 31, 2018 | 9.430 | 9.640 | 9.250 | 9.270 | 82,735 | -0.08(-0.86%) |
Oct 30, 2018 | 9.230 | 9.490 | 9.150 | 9.350 | 81,070 | +0.16(+1.74%) |
Oct 29, 2018 | 9.460 | 9.610 | 9.050 | 9.190 | 60,811 | -0.11(-1.18%) |
Oct 26, 2018 | 9.010 | 9.350 | 9.010 | 9.300 | 72,800 | +0.14(+1.53%) |
Oct 25, 2018 | 9.300 | 9.360 | 9.100 | 9.160 | 89,862 | -0.09(-0.97%) |
Oct 24, 2018 | 9.890 | 9.890 | 9.240 | 9.250 | 98,101 | -0.64(-6.47%) |
Oct 23, 2018 | 9.700 | 10.03 | 9.630 | 9.890 | 56,549 | +0.08(+0.82%) |
Oct 22, 2018 | 9.990 | 10.05 | 9.780 | 9.810 | 97,498 | -0.14(-1.41%) |
Oct 19, 2018 | 10.16 | 10.35 | 9.840 | 9.950 | 77,200 | -0.20(-1.97%) |
Oct 18, 2018 | 10.22 | 10.35 | 9.950 | 10.15 | 147,101 | -0.38(-3.61%) |
Oct 17, 2018 | 10.56 | 10.65 | 10.33 | 10.53 | 37,972 | -0.04(-0.38%) |
Oct 16, 2018 | 10.55 | 10.66 | 10.33 | 10.57 | 76,913 | +0.06(+0.57%) |
Oct 15, 2018 | 10.40 | 10.56 | 10.10 | 10.51 | 53,887 | +0.10(+0.96%) |
Oct 12, 2018 | 10.82 | 10.88 | 10.24 | 10.41 | 114,700 | -0.24(-2.25%) |
Oct 11, 2018 | 9.810 | 10.81 | 9.810 | 10.65 | 160,756 | +0.82(+8.34%) |
Oct 10, 2018 | 9.940 | 10.06 | 9.650 | 9.830 | 185,715 | -0.12(-1.21%) |
Oct 09, 2018 | 9.950 | 10.19 | 9.910 | 9.950 | 70,771 | -0.02(-0.20%) |
Oct 08, 2018 | 10.17 | 10.21 | 9.810 | 9.970 | 108,289 | -0.22(-2.16%) |
Oct 05, 2018 | 10.71 | 10.71 | 10.00 | 10.19 | 90,300 | -0.53(-4.94%) |
Oct 04, 2018 | 11.18 | 11.18 | 10.65 | 10.72 | 57,262 | -0.48(-4.29%) |
Oct 03, 2018 | 11.05 | 11.32 | 10.81 | 11.20 | 42,556 | +0.18(+1.63%) |
Oct 02, 2018 | 11.32 | 11.45 | 11.00 | 11.02 | 63,634 | -0.34(-2.99%) |