Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 40,241 | +0.01(+0.11%) |
Jan 30, 2019 | 10.10 | 10.11 | 10.10 | 10.11 | 1,707 | +0.01(+0.09%) |
Jan 29, 2019 | 10.12 | 10.12 | 10.05 | 10.10 | 120,966 | -0.02(-0.20%) |
Jan 28, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 5,325 | +0.02(+0.20%) |
Jan 25, 2019 | 10.09 | 10.10 | 10.07 | 10.10 | 1,600 | -0.01(-0.10%) |
Jan 24, 2019 | 10.10 | 10.12 | 10.10 | 10.11 | 158,169 | +0.01(+0.10%) |
Jan 23, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 19 | +0.00(+0.00%) |
Jan 22, 2019 | 10.08 | 10.10 | 10.08 | 10.10 | 3,063 | +0.04(+0.40%) |
Jan 18, 2019 | 10.08 | 10.08 | 10.05 | 10.06 | 46,100 | +0.01(+0.10%) |
Jan 17, 2019 | 10.05 | 10.07 | 10.05 | 10.05 | 495,200 | -0.02(-0.20%) |
Jan 16, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 210 | +0.01(+0.10%) |
Jan 15, 2019 | 10.05 | 10.06 | 10.04 | 10.06 | 17,000 | +0.04(+0.40%) |
Jan 14, 2019 | 10.02 | 10.06 | 10.02 | 10.02 | 6,515 | +0.00(+0.00%) |
Jan 11, 2019 | 10.05 | 10.07 | 10.02 | 10.02 | 52,700 | +0.00(+0.00%) |
Jan 09, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.03(-0.30%) | |
Jan 08, 2019 | 10.00 | 10.05 | 10.00 | 10.05 | 36,884 | +0.00(+0.00%) |
Jan 07, 2019 | 10.02 | 10.05 | 10.02 | 10.05 | 258 | +0.05(+0.50%) |
Jan 04, 2019 | 10.05 | 10.05 | 9.990 | 10.00 | 25,800 | +0.00(+0.00%) |
Jan 03, 2019 | 9.980 | 10.00 | 9.980 | 10.00 | 2,977 | -0.01(-0.10%) |
Jan 02, 2019 | 9.980 | 10.01 | 9.980 | 10.01 | 42,135 | +0.01(+0.10%) |
Dec 31, 2018 | 10.00 | 10.00 | 9.990 | 10.00 | 37,500 | +0.00(+0.00%) |
Dec 27, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.04(-0.40%) | |
Dec 26, 2018 | 10.03 | 10.04 | 9.990 | 10.04 | 39,450 | +0.04(+0.40%) |
Dec 24, 2018 | 9.980 | 10.00 | 9.980 | 10.00 | 4,100 | +0.00(+0.00%) |
Dec 21, 2018 | 9.980 | 10.00 | 9.980 | 10.00 | 282,200 | +0.02(+0.20%) |
Dec 20, 2018 | 9.990 | 9.990 | 9.980 | 9.980 | 265,591 | +0.00(+0.00%) |
Dec 18, 2018 | 9.980 | 9.980 | 9.980 | 0 | -0.07(-0.70%) | |
Dec 17, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 329 | +0.02(+0.20%) |
Dec 14, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 1,300 | +0.04(+0.40%) |
Dec 13, 2018 | 10.00 | 10.00 | 9.990 | 9.990 | 4,663 | -0.01(-0.10%) |
Dec 12, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 5,000 | -0.01(-0.10%) |
Dec 11, 2018 | 9.990 | 10.03 | 9.990 | 10.01 | 189,090 | +0.02(+0.20%) |
Dec 10, 2018 | 10.02 | 10.02 | 9.990 | 9.990 | 3,235 | -0.04(-0.40%) |
Dec 07, 2018 | 10.00 | 10.03 | 10.00 | 10.03 | 283,900 | +0.03(+0.30%) |
Dec 06, 2018 | 10.03 | 10.03 | 10.00 | 10.00 | 26,432 | -0.02(-0.20%) |
Dec 03, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.20%) | |
Nov 30, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Nov 29, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 62 | +0.00(+0.00%) |
Nov 28, 2018 | 10.00 | 10.01 | 10.00 | 10.00 | 46,902 | +0.00(+0.00%) |
Nov 27, 2018 | 9.980 | 10.00 | 9.980 | 10.00 | 486 | +0.00(+0.00%) |
Nov 26, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 60 | +0.00(+0.00%) |
Nov 21, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.02(-0.20%) | |
Nov 20, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 3 | +0.00(+0.00%) |
Nov 19, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 802 | +0.04(+0.40%) |
Nov 16, 2018 | 10.02 | 10.02 | 9.980 | 9.980 | 1,300 | -0.06(-0.60%) |
Nov 15, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 177 | +0.02(+0.20%) |
Nov 14, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 12 | +0.00(+0.00%) |
Nov 13, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 5 | +0.00(+0.00%) |
Nov 12, 2018 | 10.05 | 10.05 | 9.990 | 10.02 | 25,804 | -0.03(-0.30%) |
Nov 09, 2018 | 10.03 | 10.05 | 10.01 | 10.05 | 3,400 | +0.00(+0.00%) |
Nov 08, 2018 | 10.02 | 10.05 | 10.02 | 10.05 | 7,171 | +0.01(+0.10%) |
Nov 07, 2018 | 10.03 | 10.05 | 10.00 | 10.04 | 42,711 | +0.00(+0.00%) |
Nov 06, 2018 | 10.05 | 10.05 | 10.03 | 10.04 | 3,244 | -0.01(-0.10%) |
Nov 05, 2018 | 10.02 | 10.05 | 10.00 | 10.05 | 20,689 | +0.03(+0.30%) |