Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.810 | 9.970 | 9.805 | 9.815 | 980,172 | +0.01(+0.05%) |
Dec 28, 2018 | 9.604 | 9.872 | 9.594 | 9.810 | 882,835 | +0.28(+2.92%) |
Dec 27, 2018 | 9.481 | 9.548 | 9.434 | 9.532 | 619,908 | +0.01(+0.11%) |
Dec 26, 2018 | 9.378 | 9.553 | 9.368 | 9.522 | 689,824 | +0.15(+1.65%) |
Dec 24, 2018 | 9.265 | 9.435 | 9.254 | 9.368 | 611,418 | +0.00(+0.00%) |
Dec 21, 2018 | 9.517 | 9.594 | 9.239 | 9.368 | 846,698 | -0.18(-1.89%) |
Dec 20, 2018 | 9.754 | 9.769 | 9.373 | 9.548 | 1,086,332 | -0.25(-2.57%) |
Dec 19, 2018 | 9.800 | 9.908 | 9.790 | 9.800 | 508,681 | -0.05(-0.52%) |
Dec 18, 2018 | 9.903 | 9.934 | 9.774 | 9.851 | 590,998 | +0.03(+0.26%) |
Dec 17, 2018 | 10.04 | 10.05 | 9.785 | 9.826 | 583,030 | -0.21(-2.13%) |
Dec 14, 2018 | 10.08 | 10.10 | 10.04 | 10.04 | 286,810 | -0.08(-0.76%) |
Dec 13, 2018 | 10.16 | 10.19 | 10.11 | 10.12 | 254,637 | -0.07(-0.65%) |
Dec 12, 2018 | 10.11 | 10.20 | 10.09 | 10.18 | 277,073 | +0.09(+0.86%) |
Dec 11, 2018 | 10.19 | 10.21 | 10.06 | 10.10 | 343,322 | -0.07(-0.65%) |
Dec 10, 2018 | 10.11 | 10.19 | 10.10 | 10.16 | 325,395 | +0.05(+0.50%) |
Dec 07, 2018 | 10.19 | 10.24 | 10.09 | 10.11 | 232,236 | -0.06(-0.55%) |
Dec 06, 2018 | 10.21 | 10.22 | 10.14 | 10.17 | 340,900 | -0.07(-0.65%) |
Dec 04, 2018 | 10.34 | 10.37 | 10.21 | 10.23 | 329,606 | -0.12(-1.18%) |
Dec 03, 2018 | 10.34 | 10.37 | 10.31 | 10.36 | 237,134 | +0.07(+0.69%) |
Nov 30, 2018 | 10.29 | 10.32 | 10.27 | 10.28 | 168,434 | +0.00(+0.00%) |
Nov 29, 2018 | 10.24 | 10.30 | 10.22 | 10.28 | 294,613 | +0.05(+0.45%) |
Nov 28, 2018 | 10.15 | 10.25 | 10.14 | 10.24 | 424,002 | +0.09(+0.90%) |
Nov 27, 2018 | 10.12 | 10.17 | 10.11 | 10.15 | 230,121 | +0.01(+0.10%) |
Nov 26, 2018 | 10.12 | 10.21 | 10.10 | 10.14 | 460,836 | +0.04(+0.40%) |
Nov 23, 2018 | 10.09 | 10.15 | 10.07 | 10.10 | 278,172 | -0.06(-0.55%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.06(-0.55%) | |
Nov 20, 2018 | 10.27 | 10.32 | 10.20 | 10.21 | 513,718 | -0.12(-1.13%) |
Nov 19, 2018 | 10.30 | 10.37 | 10.29 | 10.33 | 387,973 | -0.02(-0.15%) |
Nov 16, 2018 | 10.39 | 10.40 | 10.31 | 10.34 | 598,552 | -0.07(-0.64%) |
Nov 15, 2018 | 10.43 | 10.44 | 10.33 | 10.41 | 464,807 | -0.05(-0.49%) |
Nov 14, 2018 | 10.55 | 10.55 | 10.42 | 10.46 | 522,126 | -0.09(-0.82%) |
Nov 13, 2018 | 10.57 | 10.65 | 10.51 | 10.54 | 389,275 | -0.06(-0.53%) |
Nov 12, 2018 | 10.59 | 10.63 | 10.52 | 10.60 | 545,186 | -0.05(-0.47%) |
Nov 09, 2018 | 10.57 | 10.66 | 10.54 | 10.65 | 385,872 | +0.01(+0.09%) |
Nov 08, 2018 | 10.63 | 10.68 | 10.57 | 10.64 | 464,133 | -0.01(-0.09%) |
Nov 07, 2018 | 10.61 | 10.69 | 10.60 | 10.65 | 716,581 | +0.09(+0.81%) |
Nov 06, 2018 | 10.43 | 10.58 | 10.43 | 10.57 | 685,832 | +0.14(+1.31%) |
Nov 05, 2018 | 10.50 | 10.56 | 10.39 | 10.43 | 1,577,443 | -0.15(-1.38%) |
Nov 02, 2018 | 10.72 | 10.80 | 10.43 | 10.58 | 2,314,046 | -0.35(-3.23%) |
Nov 01, 2018 | 10.75 | 10.95 | 10.72 | 10.93 | 179,838 | +0.22(+2.07%) |
Oct 31, 2018 | 10.71 | 10.87 | 10.66 | 10.71 | 316,233 | +0.02(+0.14%) |
Oct 30, 2018 | 10.79 | 10.83 | 10.68 | 10.69 | 207,937 | -0.11(-0.98%) |
Oct 29, 2018 | 10.90 | 10.95 | 10.78 | 10.80 | 173,935 | -0.11(-0.97%) |
Oct 26, 2018 | 10.94 | 10.96 | 10.87 | 10.90 | 219,790 | -0.04(-0.37%) |
Oct 25, 2018 | 10.92 | 10.99 | 10.89 | 10.94 | 181,774 | +0.06(+0.51%) |
Oct 24, 2018 | 11.02 | 11.05 | 10.89 | 10.89 | 216,857 | -0.14(-1.28%) |
Oct 23, 2018 | 11.10 | 11.13 | 10.95 | 11.03 | 272,120 | -0.11(-0.95%) |
Oct 22, 2018 | 11.20 | 11.20 | 11.13 | 11.14 | 121,558 | -0.01(-0.09%) |
Oct 19, 2018 | 11.14 | 11.18 | 11.11 | 11.15 | 170,045 | -0.01(-0.09%) |
Oct 18, 2018 | 11.21 | 11.25 | 11.16 | 11.16 | 106,438 | -0.10(-0.90%) |
Oct 17, 2018 | 11.18 | 11.27 | 11.18 | 11.26 | 147,850 | +0.05(+0.43%) |
Oct 16, 2018 | 11.23 | 11.25 | 11.15 | 11.21 | 198,576 | +0.06(+0.56%) |
Oct 15, 2018 | 11.21 | 11.21 | 11.07 | 11.15 | 201,103 | -0.03(-0.27%) |
Oct 12, 2018 | 11.16 | 11.25 | 11.12 | 11.18 | 202,173 | +0.12(+1.04%) |
Oct 11, 2018 | 11.18 | 11.22 | 11.06 | 11.06 | 284,274 | -0.15(-1.38%) |
Oct 10, 2018 | 11.28 | 11.28 | 11.18 | 11.22 | 307,775 | -0.06(-0.53%) |
Oct 09, 2018 | 11.20 | 11.31 | 11.16 | 11.28 | 176,996 | +0.05(+0.45%) |
Oct 08, 2018 | 11.33 | 11.35 | 11.12 | 11.23 | 406,000 | -0.10(-0.88%) |
Oct 05, 2018 | 11.52 | 11.52 | 11.22 | 11.33 | 535,929 | -0.20(-1.69%) |
Oct 04, 2018 | 11.60 | 11.60 | 11.52 | 11.52 | 185,835 | -0.06(-0.56%) |
Oct 03, 2018 | 11.60 | 11.61 | 11.58 | 11.59 | 277,977 | -0.01(-0.04%) |
Oct 02, 2018 | 11.58 | 11.60 | 11.56 | 11.59 | 304,691 | +0.01(+0.09%) |