Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.23 | 10.28 | 10.21 | 10.27 | 63,400 | +0.02(+0.20%) |
Nov 29, 2018 | 10.15 | 10.25 | 10.15 | 10.25 | 116,647 | +0.03(+0.29%) |
Nov 28, 2018 | 10.13 | 10.25 | 10.11 | 10.22 | 112,406 | +0.07(+0.69%) |
Nov 27, 2018 | 10.12 | 10.15 | 10.10 | 10.15 | 49,615 | -0.02(-0.20%) |
Nov 26, 2018 | 10.15 | 10.19 | 10.13 | 10.17 | 41,920 | +0.08(+0.79%) |
Nov 23, 2018 | 10.08 | 10.12 | 10.07 | 10.09 | 38,500 | +0.01(+0.10%) |
Nov 21, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
Nov 20, 2018 | 9.970 | 10.15 | 9.970 | 10.09 | 87,235 | -0.07(-0.69%) |
Nov 19, 2018 | 10.24 | 10.24 | 10.16 | 10.16 | 62,653 | -0.06(-0.59%) |
Nov 16, 2018 | 10.28 | 10.28 | 10.22 | 10.22 | 72,000 | -0.08(-0.78%) |
Nov 15, 2018 | 10.36 | 10.37 | 10.30 | 10.30 | 176,327 | -0.10(-0.96%) |
Nov 14, 2018 | 10.44 | 10.46 | 10.31 | 10.40 | 136,664 | -0.09(-0.86%) |
Nov 13, 2018 | 10.53 | 10.53 | 10.41 | 10.49 | 89,686 | -0.02(-0.19%) |
Nov 12, 2018 | 10.57 | 10.57 | 10.50 | 10.51 | 99,624 | -0.09(-0.85%) |
Nov 09, 2018 | 10.61 | 10.61 | 10.54 | 10.60 | 52,300 | -0.01(-0.09%) |
Nov 08, 2018 | 10.61 | 10.64 | 10.60 | 10.61 | 269,993 | +0.01(+0.09%) |
Nov 07, 2018 | 10.54 | 10.62 | 10.51 | 10.60 | 77,270 | +0.07(+0.71%) |
Nov 06, 2018 | 10.46 | 10.53 | 10.46 | 10.53 | 150,186 | +0.04(+0.33%) |
Nov 05, 2018 | 10.46 | 10.49 | 10.45 | 10.49 | 45,296 | +0.05(+0.48%) |
Nov 02, 2018 | 10.38 | 10.44 | 10.37 | 10.44 | 89,500 | +0.07(+0.68%) |
Nov 01, 2018 | 10.36 | 10.41 | 10.34 | 10.37 | 206,945 | +0.04(+0.39%) |
Oct 31, 2018 | 10.34 | 10.37 | 10.31 | 10.33 | 61,578 | +0.03(+0.29%) |
Oct 30, 2018 | 10.29 | 10.39 | 10.28 | 10.30 | 72,549 | +0.01(+0.10%) |
Oct 29, 2018 | 10.43 | 10.43 | 10.26 | 10.29 | 70,752 | -0.09(-0.87%) |
Oct 26, 2018 | 10.40 | 10.40 | 10.29 | 10.38 | 55,500 | -0.06(-0.57%) |
Oct 25, 2018 | 10.39 | 10.45 | 10.39 | 10.44 | 51,599 | +0.05(+0.48%) |
Oct 24, 2018 | 10.53 | 10.53 | 10.35 | 10.39 | 65,010 | -0.12(-1.14%) |
Oct 23, 2018 | 10.53 | 10.55 | 10.47 | 10.51 | 47,502 | -0.05(-0.47%) |
Oct 22, 2018 | 10.55 | 10.59 | 10.53 | 10.56 | 68,840 | +0.01(+0.09%) |
Oct 19, 2018 | 10.59 | 10.62 | 10.54 | 10.55 | 43,900 | -0.04(-0.38%) |
Oct 18, 2018 | 10.63 | 10.64 | 10.54 | 10.59 | 68,970 | -0.07(-0.66%) |
Oct 17, 2018 | 10.68 | 10.69 | 10.63 | 10.66 | 42,648 | -0.05(-0.47%) |
Oct 16, 2018 | 10.66 | 10.72 | 10.66 | 10.71 | 43,274 | +0.06(+0.56%) |
Oct 15, 2018 | 10.62 | 10.66 | 10.60 | 10.65 | 54,090 | +0.02(+0.19%) |
Oct 12, 2018 | 10.68 | 10.75 | 10.56 | 10.63 | 54,600 | -0.02(-0.19%) |
Oct 11, 2018 | 10.65 | 10.71 | 10.63 | 10.65 | 98,141 | -0.01(-0.09%) |
Oct 10, 2018 | 10.72 | 10.73 | 10.66 | 10.66 | 181,594 | -0.11(-1.02%) |
Oct 09, 2018 | 10.71 | 10.77 | 10.52 | 10.77 | 56,285 | +0.01(+0.09%) |
Oct 08, 2018 | 10.81 | 10.82 | 10.70 | 10.76 | 35,610 | -0.04(-0.37%) |
Oct 05, 2018 | 10.84 | 10.84 | 10.75 | 10.80 | 51,100 | -0.04(-0.37%) |
Oct 04, 2018 | 10.96 | 10.96 | 10.82 | 10.84 | 47,976 | -0.09(-0.86%) |
Oct 03, 2018 | 10.99 | 11.04 | 10.93 | 10.93 | 38,757 | -0.07(-0.60%) |
Oct 02, 2018 | 10.94 | 11.01 | 10.92 | 11.00 | 43,041 | +0.03(+0.27%) |
Oct 01, 2018 | 10.96 | 10.99 | 10.94 | 10.97 | 63,122 | +0.02(+0.18%) |
Sep 28, 2018 | 10.92 | 10.95 | 10.89 | 10.95 | 63,800 | +0.05(+0.46%) |
Sep 27, 2018 | 10.92 | 10.92 | 10.89 | 10.90 | 49,362 | -0.04(-0.37%) |
Sep 26, 2018 | 10.94 | 10.94 | 10.85 | 10.94 | 130,831 | -0.05(-0.45%) |
Sep 25, 2018 | 10.88 | 10.99 | 10.85 | 10.99 | 88,514 | +0.12(+1.10%) |
Sep 24, 2018 | 10.89 | 10.89 | 10.84 | 10.87 | 63,015 | -0.01(-0.09%) |
Sep 21, 2018 | 10.90 | 10.90 | 10.86 | 10.88 | 60,200 | -0.07(-0.64%) |
Sep 20, 2018 | 10.86 | 10.95 | 10.82 | 10.95 | 96,886 | +0.09(+0.83%) |
Sep 19, 2018 | 10.89 | 10.90 | 10.86 | 10.86 | 33,102 | -0.03(-0.28%) |
Sep 18, 2018 | 10.91 | 10.91 | 10.88 | 10.89 | 47,387 | +0.00(+0.00%) |
Sep 17, 2018 | 10.86 | 10.91 | 10.86 | 10.89 | 61,084 | +0.03(+0.28%) |
Sep 14, 2018 | 10.90 | 10.92 | 10.86 | 10.86 | 45,300 | -0.10(-0.91%) |
Sep 13, 2018 | 10.94 | 10.98 | 10.94 | 10.96 | 59,136 | +0.01(+0.09%) |
Sep 12, 2018 | 10.94 | 10.98 | 10.94 | 10.95 | 32,575 | +0.01(+0.09%) |
Sep 11, 2018 | 10.95 | 10.96 | 10.93 | 10.94 | 25,671 | -0.03(-0.27%) |
Sep 10, 2018 | 10.97 | 10.97 | 10.94 | 10.97 | 32,410 | +0.01(+0.09%) |
Sep 07, 2018 | 10.95 | 10.96 | 10.92 | 10.96 | 38,900 | +0.00(+0.00%) |
Sep 06, 2018 | 10.97 | 10.98 | 10.96 | 10.96 | 76,288 | -0.01(-0.09%) |
Sep 05, 2018 | 10.98 | 11.00 | 10.95 | 10.97 | 43,868 | +0.03(+0.27%) |