Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.65 | 10.78 | 10.42 | 10.43 | 1,956 | -0.32(-3.00%) |
Dec 28, 2018 | 10.69 | 10.75 | 10.69 | 10.75 | 1,174 | -0.12(-1.06%) |
Dec 27, 2018 | 10.50 | 10.86 | 10.47 | 10.86 | 2,813 | +0.41(+3.93%) |
Dec 26, 2018 | 10.38 | 10.61 | 10.23 | 10.45 | 10,522 | +0.26(+2.59%) |
Dec 24, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 521 | -0.21(-2.06%) |
Dec 21, 2018 | 10.28 | 10.44 | 10.05 | 10.40 | 13,305 | +0.32(+3.19%) |
Dec 20, 2018 | 10.31 | 10.53 | 9.966 | 10.08 | 18,335 | -0.08(-0.75%) |
Dec 19, 2018 | 10.44 | 10.65 | 10.16 | 10.16 | 9,901 | -0.28(-2.65%) |
Dec 18, 2018 | 10.43 | 10.43 | 10.43 | 10.43 | 1,279 | -0.27(-2.51%) |
Dec 17, 2018 | 10.92 | 10.96 | 10.70 | 10.70 | 1,690 | -0.34(-3.06%) |
Dec 14, 2018 | 10.73 | 11.15 | 10.73 | 11.04 | 7,174 | +0.24(+2.20%) |
Dec 13, 2018 | 10.85 | 10.85 | 10.80 | 10.80 | 674 | +0.03(+0.28%) |
Dec 12, 2018 | 10.86 | 10.92 | 10.77 | 10.77 | 4,750 | +0.03(+0.29%) |
Dec 11, 2018 | 10.95 | 10.95 | 10.69 | 10.74 | 1,874 | -0.02(-0.14%) |
Dec 10, 2018 | 10.78 | 10.82 | 10.66 | 10.76 | 8,957 | -0.13(-1.20%) |
Dec 07, 2018 | 11.28 | 11.28 | 10.70 | 10.89 | 102,011 | -0.23(-2.07%) |
Dec 06, 2018 | 10.96 | 11.12 | 10.86 | 11.12 | 3,629 | -0.06(-0.55%) |
Dec 04, 2018 | 10.97 | 11.18 | 10.94 | 11.18 | 22,567 | -0.03(-0.27%) |
Dec 03, 2018 | 10.89 | 11.21 | 10.89 | 11.21 | 20,471 | +0.37(+3.39%) |
Nov 30, 2018 | 10.74 | 10.95 | 10.59 | 10.84 | 48,787 | -0.11(-0.98%) |
Nov 29, 2018 | 10.85 | 11.08 | 10.85 | 10.95 | 15,342 | +0.21(+2.00%) |
Nov 28, 2018 | 10.75 | 10.91 | 10.54 | 10.73 | 102,452 | +0.20(+1.89%) |
Nov 27, 2018 | 10.59 | 10.66 | 10.42 | 10.53 | 5,360 | -0.08(-0.79%) |
Nov 26, 2018 | 10.76 | 10.95 | 10.56 | 10.62 | 101,141 | -0.13(-1.21%) |
Nov 23, 2018 | 10.64 | 10.75 | 10.62 | 10.75 | 12,653 | -0.10(-0.92%) |
Nov 21, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.49(+4.74%) | |
Nov 20, 2018 | 10.55 | 11.15 | 10.04 | 10.36 | 8,592 | -0.38(-3.57%) |
Nov 19, 2018 | 10.78 | 11.03 | 10.73 | 10.74 | 1,976 | -0.25(-2.23%) |
Nov 16, 2018 | 10.73 | 11.08 | 10.73 | 10.99 | 9,131 | +0.28(+2.65%) |
Nov 15, 2018 | 10.69 | 10.90 | 10.43 | 10.70 | 39,721 | +0.16(+1.53%) |
Nov 14, 2018 | 10.81 | 10.85 | 10.54 | 10.54 | 7,957 | -0.13(-1.22%) |
Nov 13, 2018 | 10.53 | 10.72 | 10.48 | 10.67 | 984 | -0.10(-0.93%) |
Nov 12, 2018 | 11.04 | 11.04 | 10.77 | 10.77 | 12,994 | -0.27(-2.43%) |
Nov 09, 2018 | 11.04 | 11.04 | 11.04 | 11.04 | 130 | +0.00(+0.00%) |
Nov 08, 2018 | 10.85 | 11.06 | 10.85 | 11.04 | 5,934 | +0.15(+1.34%) |
Nov 07, 2018 | 11.13 | 11.35 | 10.85 | 10.89 | 1,774 | -0.53(-4.63%) |
Nov 06, 2018 | 10.78 | 11.42 | 10.78 | 11.42 | 3,790 | +0.50(+4.56%) |
Nov 05, 2018 | 10.94 | 11.11 | 10.67 | 10.92 | 4,068 | +0.20(+1.86%) |
Nov 02, 2018 | 10.40 | 10.84 | 10.36 | 10.72 | 11,349 | +0.41(+4.02%) |
Nov 01, 2018 | 10.13 | 10.37 | 10.13 | 10.31 | 5,210 | +0.38(+3.78%) |
Oct 31, 2018 | 10.50 | 10.69 | 9.935 | 9.935 | 7,186 | -0.36(-3.50%) |
Oct 30, 2018 | 10.48 | 10.69 | 9.904 | 10.30 | 9,830 | -0.40(-3.75%) |
Oct 29, 2018 | 11.01 | 11.03 | 10.30 | 10.70 | 11,542 | -0.15(-1.39%) |
Oct 26, 2018 | 10.87 | 11.02 | 10.85 | 10.85 | 9,783 | +0.00(+0.00%) |
Oct 25, 2018 | 10.85 | 11.05 | 10.56 | 10.85 | 18,929 | +0.06(+0.57%) |
Oct 24, 2018 | 10.90 | 10.90 | 10.79 | 10.79 | 941 | -0.33(-2.97%) |
Oct 23, 2018 | 10.89 | 11.12 | 10.82 | 11.12 | 3,112 | +0.07(+0.62%) |
Oct 22, 2018 | 11.18 | 11.28 | 11.04 | 11.05 | 4,620 | -0.16(-1.44%) |
Oct 19, 2018 | 11.12 | 11.21 | 11.12 | 11.21 | 913 | -0.12(-1.02%) |
Oct 18, 2018 | 11.35 | 11.35 | 11.07 | 11.32 | 40,633 | -0.02(-0.20%) |
Oct 17, 2018 | 11.48 | 11.48 | 11.09 | 11.35 | 9,839 | -0.04(-0.34%) |
Oct 16, 2018 | 11.08 | 11.48 | 11.08 | 11.38 | 11,118 | +0.08(+0.68%) |
Oct 15, 2018 | 11.22 | 11.34 | 10.81 | 11.31 | 9,910 | +0.34(+3.07%) |
Oct 12, 2018 | 11.47 | 11.49 | 10.97 | 10.97 | 6,652 | -0.51(-4.41%) |
Oct 11, 2018 | 11.57 | 11.78 | 11.15 | 11.48 | 18,769 | -0.02(-0.13%) |
Oct 10, 2018 | 11.60 | 11.60 | 11.22 | 11.49 | 2,123 | +0.11(+0.94%) |
Oct 09, 2018 | 11.45 | 11.53 | 11.33 | 11.38 | 1,399 | +0.10(+0.88%) |
Oct 08, 2018 | 11.79 | 11.79 | 11.28 | 11.28 | 6,393 | -0.44(-3.79%) |
Oct 05, 2018 | 11.75 | 11.75 | 11.48 | 11.73 | 18,001 | +0.11(+0.92%) |
Oct 04, 2018 | 11.45 | 11.62 | 11.45 | 11.62 | 311 | -0.11(-0.91%) |
Oct 03, 2018 | 11.99 | 12.22 | 11.64 | 11.73 | 22,351 | -0.15(-1.29%) |
Oct 02, 2018 | 12.11 | 12.11 | 11.61 | 11.88 | 17,173 | -0.19(-1.59%) |