Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.02 | 11.07 | 11.00 | 11.07 | 92,300 | +0.07(+0.64%) |
Dec 28, 2018 | 10.99 | 11.06 | 10.96 | 11.00 | 39,400 | +0.04(+0.36%) |
Dec 27, 2018 | 10.92 | 11.01 | 10.92 | 10.96 | 28,117 | +0.02(+0.18%) |
Dec 26, 2018 | 11.00 | 11.00 | 10.90 | 10.94 | 32,047 | -0.01(-0.09%) |
Dec 24, 2018 | 10.97 | 10.98 | 10.93 | 10.95 | 27,500 | +0.06(+0.55%) |
Dec 21, 2018 | 10.87 | 10.94 | 10.87 | 10.89 | 25,700 | +0.01(+0.09%) |
Dec 20, 2018 | 10.96 | 11.00 | 10.87 | 10.88 | 71,868 | -0.08(-0.73%) |
Dec 19, 2018 | 10.95 | 11.01 | 10.95 | 10.96 | 52,041 | +0.01(+0.09%) |
Dec 18, 2018 | 11.04 | 11.04 | 10.89 | 10.95 | 42,594 | -0.06(-0.54%) |
Dec 17, 2018 | 10.99 | 11.02 | 10.99 | 11.01 | 24,008 | -0.05(-0.45%) |
Dec 14, 2018 | 11.09 | 11.09 | 11.03 | 11.06 | 17,700 | +0.00(+0.00%) |
Dec 13, 2018 | 11.07 | 11.09 | 11.05 | 11.06 | 16,299 | -0.02(-0.18%) |
Dec 12, 2018 | 11.08 | 11.11 | 11.07 | 11.08 | 30,390 | -0.05(-0.45%) |
Dec 11, 2018 | 11.14 | 11.16 | 11.13 | 11.13 | 14,431 | -0.01(-0.09%) |
Dec 10, 2018 | 11.14 | 11.15 | 11.12 | 11.14 | 80,628 | +0.02(+0.18%) |
Dec 07, 2018 | 11.12 | 11.15 | 11.12 | 11.12 | 70,000 | +0.00(+0.00%) |
Dec 06, 2018 | 11.11 | 11.14 | 11.09 | 11.12 | 67,120 | +0.02(+0.18%) |
Dec 04, 2018 | 11.09 | 11.13 | 11.08 | 11.10 | 29,900 | +0.04(+0.36%) |
Dec 03, 2018 | 11.23 | 11.23 | 11.06 | 11.06 | 28,034 | +0.03(+0.27%) |
Nov 30, 2018 | 11.05 | 11.05 | 10.99 | 11.03 | 9,300 | -0.03(-0.27%) |
Nov 29, 2018 | 10.98 | 11.10 | 10.98 | 11.06 | 27,127 | +0.09(+0.82%) |
Nov 28, 2018 | 10.92 | 10.97 | 10.92 | 10.97 | 37,744 | +0.02(+0.18%) |
Nov 27, 2018 | 10.99 | 10.99 | 10.94 | 10.95 | 11,481 | -0.03(-0.27%) |
Nov 26, 2018 | 11.04 | 11.04 | 10.97 | 10.98 | 14,425 | -0.06(-0.54%) |
Nov 23, 2018 | 11.02 | 11.04 | 10.94 | 11.04 | 4,000 | +0.04(+0.36%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.01(+0.09%) | |
Nov 20, 2018 | 10.91 | 10.99 | 10.90 | 10.99 | 10,492 | +0.04(+0.32%) |
Nov 19, 2018 | 11.01 | 11.03 | 10.95 | 10.96 | 209,025 | -0.04(-0.32%) |
Nov 16, 2018 | 10.97 | 10.99 | 10.97 | 10.99 | 27,200 | +0.02(+0.18%) |
Nov 15, 2018 | 11.00 | 11.03 | 10.97 | 10.97 | 8,254 | -0.02(-0.18%) |
Nov 14, 2018 | 10.97 | 11.03 | 10.96 | 10.99 | 15,356 | +0.02(+0.18%) |
Nov 13, 2018 | 10.96 | 11.02 | 10.96 | 10.97 | 11,278 | +0.00(+0.00%) |
Nov 12, 2018 | 10.93 | 11.13 | 10.92 | 10.97 | 19,256 | +0.05(+0.46%) |
Nov 09, 2018 | 10.93 | 10.94 | 10.90 | 10.92 | 126,400 | +0.00(+0.00%) |
Nov 08, 2018 | 10.89 | 10.93 | 10.89 | 10.92 | 71,090 | -0.03(-0.27%) |
Nov 07, 2018 | 10.93 | 10.95 | 10.88 | 10.95 | 9,949 | +0.05(+0.46%) |
Nov 06, 2018 | 10.88 | 10.92 | 10.86 | 10.90 | 38,371 | -0.01(-0.09%) |
Nov 05, 2018 | 10.92 | 10.93 | 10.86 | 10.91 | 16,499 | +0.01(+0.09%) |
Nov 02, 2018 | 10.95 | 10.99 | 10.85 | 10.90 | 22,700 | -0.05(-0.46%) |
Nov 01, 2018 | 10.91 | 10.95 | 10.87 | 10.95 | 9,187 | +0.04(+0.37%) |
Oct 31, 2018 | 10.87 | 10.94 | 10.80 | 10.91 | 7,153 | +0.01(+0.09%) |
Oct 30, 2018 | 10.90 | 10.92 | 10.88 | 10.90 | 69,874 | +0.00(+0.00%) |
Oct 29, 2018 | 10.95 | 10.95 | 10.90 | 10.90 | 24,084 | -0.04(-0.37%) |
Oct 26, 2018 | 10.90 | 10.98 | 10.90 | 10.94 | 29,800 | +0.02(+0.18%) |
Oct 25, 2018 | 10.93 | 10.95 | 10.88 | 10.92 | 43,466 | -0.01(-0.09%) |
Oct 24, 2018 | 10.91 | 10.93 | 10.84 | 10.93 | 23,205 | +0.06(+0.55%) |
Oct 23, 2018 | 10.90 | 10.90 | 10.81 | 10.87 | 48,771 | +0.03(+0.28%) |
Oct 22, 2018 | 10.86 | 10.90 | 10.81 | 10.84 | 27,614 | -0.04(-0.37%) |
Oct 19, 2018 | 10.85 | 10.92 | 10.85 | 10.88 | 49,800 | +0.00(+0.00%) |
Oct 18, 2018 | 10.82 | 10.88 | 10.81 | 10.88 | 21,662 | +0.06(+0.55%) |
Oct 17, 2018 | 10.88 | 10.91 | 10.70 | 10.82 | 33,237 | +0.00(+0.00%) |
Oct 16, 2018 | 10.82 | 10.88 | 10.82 | 10.82 | 22,427 | -0.03(-0.28%) |
Oct 15, 2018 | 10.84 | 10.85 | 10.81 | 10.85 | 33,305 | +0.04(+0.37%) |
Oct 12, 2018 | 10.83 | 10.85 | 10.81 | 10.81 | 9,200 | -0.01(-0.09%) |
Oct 11, 2018 | 10.85 | 10.90 | 10.82 | 10.82 | 14,936 | -0.06(-0.52%) |
Oct 10, 2018 | 10.91 | 10.91 | 10.86 | 10.88 | 6,793 | -0.07(-0.67%) |
Oct 09, 2018 | 10.90 | 10.98 | 10.90 | 10.95 | 12,349 | -0.02(-0.18%) |
Oct 08, 2018 | 10.94 | 10.97 | 10.92 | 10.97 | 13,338 | -0.01(-0.09%) |
Oct 05, 2018 | 10.96 | 10.99 | 10.93 | 10.98 | 25,100 | -0.03(-0.23%) |
Oct 04, 2018 | 11.10 | 11.15 | 11.00 | 11.01 | 21,894 | -0.13(-1.21%) |
Oct 03, 2018 | 11.16 | 11.16 | 11.11 | 11.14 | 12,133 | -0.03(-0.27%) |
Oct 02, 2018 | 11.21 | 11.21 | 11.13 | 11.17 | 16,031 | -0.03(-0.28%) |