Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.71 | 10.71 | 10.35 | 10.35 | 3,390 | -0.08(-0.76%) |
Dec 28, 2018 | 10.39 | 10.43 | 10.39 | 10.43 | 753 | +0.04(+0.38%) |
Dec 27, 2018 | 10.39 | 10.74 | 10.34 | 10.39 | 11,936 | -0.05(-0.50%) |
Dec 26, 2018 | 10.35 | 10.57 | 10.35 | 10.45 | 4,413 | -0.03(-0.26%) |
Dec 24, 2018 | 10.50 | 10.50 | 10.47 | 10.47 | 2,762 | -0.28(-2.59%) |
Dec 21, 2018 | 10.83 | 10.83 | 10.47 | 10.75 | 16,825 | +0.28(+2.65%) |
Dec 20, 2018 | 11.15 | 11.15 | 10.47 | 10.47 | 688 | +0.00(+0.01%) |
Dec 19, 2018 | 10.47 | 10.71 | 10.47 | 10.47 | 2,967 | +0.00(+0.00%) |
Dec 18, 2018 | 10.62 | 10.67 | 10.47 | 10.47 | 1,157 | +0.08(+0.77%) |
Dec 17, 2018 | 10.41 | 10.61 | 10.39 | 10.39 | 1,963 | +0.00(+0.00%) |
Dec 14, 2018 | 10.18 | 10.78 | 10.18 | 10.39 | 3,892 | -0.30(-2.83%) |
Dec 13, 2018 | 10.81 | 10.81 | 10.70 | 10.70 | 1,892 | -0.06(-0.59%) |
Dec 12, 2018 | 10.95 | 10.95 | 10.76 | 10.76 | 2,301 | +0.01(+0.05%) |
Dec 11, 2018 | 10.81 | 10.81 | 10.75 | 10.75 | 1,123 | +0.06(+0.58%) |
Dec 10, 2018 | 10.69 | 10.69 | 10.69 | 306 | +0.00(+0.00%) | |
Dec 07, 2018 | 10.69 | 10.69 | 10.69 | 10.69 | 376 | +0.14(+1.32%) |
Dec 06, 2018 | 10.64 | 10.64 | 10.55 | 10.55 | 541 | +0.07(+0.68%) |
Dec 04, 2018 | 10.78 | 10.78 | 10.48 | 10.48 | 878 | -0.35(-3.24%) |
Dec 03, 2018 | 10.83 | 10.83 | 10.83 | 45 | +0.00(+0.00%) | |
Nov 30, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 1,130 | +0.23(+2.18%) |
Nov 29, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 234 | +0.46(+4.56%) |
Nov 28, 2018 | 9.988 | 10.30 | 9.988 | 10.14 | 45,142 | +0.04(+0.43%) |
Nov 27, 2018 | 10.58 | 10.58 | 10.09 | 10.09 | 5,322 | -0.50(-4.75%) |
Nov 26, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 1,897 | -0.01(-0.08%) |
Nov 23, 2018 | 10.53 | 10.61 | 10.53 | 10.61 | 1,513 | -0.29(-2.69%) |
Nov 21, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 11.10 | 11.10 | 10.90 | 10.90 | 4,723 | -0.28(-2.48%) |
Nov 19, 2018 | 11.41 | 11.41 | 11.12 | 11.18 | 21,826 | -0.20(-1.74%) |
Nov 16, 2018 | 11.81 | 11.81 | 11.35 | 11.37 | 11,858 | -0.52(-4.33%) |
Nov 15, 2018 | 11.89 | 11.89 | 11.89 | 70 | +0.00(+0.00%) | |
Nov 14, 2018 | 11.81 | 11.89 | 11.63 | 11.89 | 5,867 | -0.12(-0.99%) |
Nov 13, 2018 | 12.01 | 12.01 | 12.01 | 26 | -0.00(-0.00%) | |
Nov 12, 2018 | 12.01 | 12.01 | 12.01 | 12.01 | 343 | +0.20(+1.67%) |
Nov 09, 2018 | 11.81 | 12.05 | 11.81 | 11.81 | 1,766 | -0.44(-3.55%) |
Nov 08, 2018 | 12.25 | 12.25 | 12.25 | 59 | +0.00(+0.00%) | |
Nov 07, 2018 | 12.05 | 12.25 | 12.05 | 12.25 | 2,085 | +0.44(+3.69%) |
Nov 06, 2018 | 11.81 | 11.81 | 11.81 | 11.81 | 507 | +0.00(+0.00%) |
Nov 05, 2018 | 11.89 | 11.97 | 11.81 | 11.81 | 912 | +0.03(+0.27%) |
Nov 02, 2018 | 11.78 | 11.78 | 11.78 | 11.78 | 126 | -0.02(-0.13%) |
Oct 31, 2018 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 11.83 | 11.83 | 11.77 | 11.79 | 575 | -0.03(-0.27%) |
Oct 29, 2018 | 11.62 | 11.83 | 11.62 | 11.83 | 1,445 | +0.31(+2.68%) |
Oct 26, 2018 | 11.79 | 11.89 | 11.52 | 11.52 | 14,255 | -0.29(-2.48%) |
Oct 25, 2018 | 11.84 | 11.93 | 11.73 | 11.81 | 9,339 | -0.08(-0.67%) |
Oct 24, 2018 | 11.70 | 11.89 | 11.49 | 11.89 | 6,155 | -0.12(-0.99%) |
Oct 23, 2018 | 12.05 | 12.07 | 11.76 | 12.01 | 10,037 | -0.04(-0.33%) |
Oct 22, 2018 | 12.01 | 12.13 | 12.01 | 12.05 | 6,814 | +0.04(+0.30%) |
Oct 19, 2018 | 12.01 | 12.01 | 12.01 | 12.01 | 883 | +0.23(+1.98%) |
Oct 18, 2018 | 11.78 | 11.78 | 11.78 | 11.78 | 696 | -0.02(-0.20%) |
Oct 17, 2018 | 11.81 | 11.81 | 11.80 | 40 | -0.00(-0.03%) | |
Oct 16, 2018 | 11.81 | 11.82 | 11.75 | 11.81 | 5,367 | +0.07(+0.64%) |
Oct 15, 2018 | 11.91 | 11.91 | 11.64 | 11.73 | 6,322 | -0.16(-1.33%) |
Oct 12, 2018 | 12.31 | 12.31 | 11.89 | 11.89 | 3,406 | -0.40(-3.23%) |
Oct 11, 2018 | 12.44 | 12.46 | 12.29 | 12.29 | 3,585 | -0.16(-1.27%) |
Oct 10, 2018 | 12.49 | 12.49 | 12.44 | 12.44 | 4,671 | -0.04(-0.32%) |
Oct 09, 2018 | 12.48 | 12.48 | 12.48 | 12.48 | 552 | -0.02(-0.13%) |
Oct 08, 2018 | 12.54 | 12.54 | 12.48 | 12.50 | 5,645 | -0.10(-0.82%) |
Oct 05, 2018 | 12.53 | 12.98 | 12.53 | 12.60 | 11,606 | +0.08(+0.63%) |
Oct 04, 2018 | 12.52 | 12.52 | 12.52 | 12.52 | 413 | +0.01(+0.05%) |
Oct 03, 2018 | 12.49 | 12.52 | 12.49 | 12.52 | 11,012 | +0.02(+0.17%) |
Oct 02, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 1,146 | +0.01(+0.10%) |