Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.882 | 9.895 | 9.708 | 9.734 | 1,111,627 | -0.12(-1.25%) |
Dec 28, 2018 | 9.824 | 9.940 | 9.779 | 9.856 | 1,058,213 | +0.05(+0.53%) |
Dec 27, 2018 | 9.611 | 9.811 | 9.527 | 9.805 | 1,127,275 | +0.07(+0.73%) |
Dec 26, 2018 | 9.378 | 9.740 | 9.372 | 9.734 | 899,267 | +0.36(+3.79%) |
Dec 24, 2018 | 9.411 | 9.475 | 9.230 | 9.378 | 644,372 | -0.10(-1.02%) |
Dec 21, 2018 | 9.501 | 9.656 | 9.417 | 9.475 | 5,831,398 | -0.01(-0.14%) |
Dec 20, 2018 | 9.753 | 9.766 | 9.398 | 9.488 | 1,387,173 | -0.28(-2.84%) |
Dec 19, 2018 | 9.824 | 9.953 | 9.747 | 9.766 | 1,526,637 | -0.06(-0.59%) |
Dec 18, 2018 | 9.992 | 10.10 | 9.824 | 9.824 | 2,069,094 | -0.11(-1.11%) |
Dec 17, 2018 | 10.26 | 10.28 | 9.915 | 9.934 | 1,853,732 | -0.34(-3.27%) |
Dec 14, 2018 | 10.24 | 10.33 | 10.22 | 10.27 | 581,514 | +0.03(+0.32%) |
Dec 13, 2018 | 10.28 | 10.33 | 10.24 | 10.24 | 934,277 | -0.02(-0.19%) |
Dec 12, 2018 | 10.35 | 10.36 | 10.24 | 10.26 | 1,071,101 | -0.03(-0.31%) |
Dec 11, 2018 | 10.44 | 10.48 | 10.27 | 10.29 | 1,209,783 | -0.09(-0.85%) |
Dec 10, 2018 | 10.51 | 10.52 | 10.35 | 10.38 | 1,430,278 | -0.13(-1.27%) |
Dec 07, 2018 | 10.45 | 10.52 | 10.43 | 10.51 | 1,463,109 | +0.06(+0.61%) |
Dec 06, 2018 | 10.29 | 10.45 | 10.29 | 10.45 | 1,241,661 | +0.08(+0.80%) |
Dec 04, 2018 | 10.53 | 10.59 | 10.35 | 10.36 | 1,688,372 | -0.18(-1.68%) |
Dec 03, 2018 | 10.59 | 10.59 | 10.49 | 10.54 | 937,096 | -0.04(-0.36%) |
Nov 30, 2018 | 10.59 | 10.64 | 10.52 | 10.58 | 1,345,587 | -0.03(-0.30%) |
Nov 29, 2018 | 10.59 | 10.66 | 10.56 | 10.61 | 1,020,717 | -0.01(-0.06%) |
Nov 28, 2018 | 10.55 | 10.64 | 10.51 | 10.62 | 791,031 | +0.07(+0.66%) |
Nov 27, 2018 | 10.55 | 10.62 | 10.54 | 10.55 | 804,921 | -0.04(-0.36%) |
Nov 26, 2018 | 10.62 | 10.65 | 10.57 | 10.59 | 956,278 | +0.02(+0.18%) |
Nov 23, 2018 | 10.47 | 10.64 | 10.47 | 10.57 | 832,434 | +0.08(+0.73%) |
Nov 21, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 10.50 | 10.56 | 10.43 | 10.50 | 1,545,658 | +0.03(+0.24%) |
Nov 19, 2018 | 10.46 | 10.50 | 10.37 | 10.48 | 1,046,306 | +0.02(+0.18%) |
Nov 16, 2018 | 10.50 | 10.51 | 10.42 | 10.46 | 1,262,454 | -0.06(-0.60%) |
Nov 15, 2018 | 10.46 | 10.56 | 10.40 | 10.52 | 1,356,284 | +0.01(+0.06%) |
Nov 14, 2018 | 10.61 | 10.62 | 10.49 | 10.52 | 705,833 | -0.06(-0.60%) |
Nov 13, 2018 | 10.55 | 10.66 | 10.55 | 10.58 | 839,878 | +0.04(+0.42%) |
Nov 12, 2018 | 10.69 | 10.69 | 10.49 | 10.54 | 911,448 | -0.13(-1.25%) |
Nov 09, 2018 | 10.69 | 10.69 | 10.56 | 10.67 | 957,370 | +0.02(+0.18%) |
Nov 08, 2018 | 10.31 | 10.65 | 10.29 | 10.65 | 1,437,396 | +0.22(+2.13%) |
Nov 07, 2018 | 10.49 | 10.50 | 10.35 | 10.43 | 1,366,660 | -0.03(-0.24%) |
Nov 06, 2018 | 10.50 | 10.55 | 10.43 | 10.45 | 927,813 | -0.05(-0.48%) |
Nov 05, 2018 | 10.45 | 10.55 | 10.41 | 10.50 | 911,208 | +0.08(+0.73%) |
Nov 02, 2018 | 10.46 | 10.51 | 10.39 | 10.43 | 969,359 | +0.01(+0.06%) |
Nov 01, 2018 | 10.45 | 10.46 | 10.36 | 10.42 | 720,029 | +0.01(+0.12%) |
Oct 31, 2018 | 10.42 | 10.48 | 10.35 | 10.41 | 993,089 | +0.03(+0.31%) |
Oct 30, 2018 | 10.28 | 10.38 | 10.26 | 10.38 | 1,106,350 | +0.11(+1.11%) |
Oct 29, 2018 | 10.31 | 10.37 | 10.21 | 10.26 | 725,452 | +0.02(+0.19%) |
Oct 26, 2018 | 10.26 | 10.29 | 10.13 | 10.24 | 687,779 | -0.04(-0.37%) |
Oct 25, 2018 | 10.17 | 10.31 | 10.11 | 10.28 | 818,109 | +0.14(+1.37%) |
Oct 24, 2018 | 10.17 | 10.28 | 10.13 | 10.14 | 980,642 | -0.03(-0.25%) |
Oct 23, 2018 | 10.19 | 10.24 | 10.11 | 10.17 | 641,420 | -0.08(-0.74%) |
Oct 22, 2018 | 10.28 | 10.33 | 10.21 | 10.24 | 483,587 | -0.02(-0.19%) |
Oct 19, 2018 | 10.21 | 10.30 | 10.19 | 10.26 | 676,106 | +0.04(+0.37%) |
Oct 18, 2018 | 10.29 | 10.31 | 10.19 | 10.23 | 712,757 | -0.08(-0.74%) |
Oct 17, 2018 | 10.31 | 10.35 | 10.26 | 10.30 | 688,975 | +0.02(+0.19%) |
Oct 16, 2018 | 10.13 | 10.29 | 10.08 | 10.28 | 1,495,556 | +0.17(+1.69%) |
Oct 15, 2018 | 10.05 | 10.18 | 9.997 | 10.11 | 1,033,701 | +0.10(+0.95%) |
Oct 12, 2018 | 10.20 | 10.20 | 9.994 | 10.02 | 1,275,862 | -0.04(-0.38%) |
Oct 11, 2018 | 10.22 | 10.23 | 10.05 | 10.05 | 1,309,601 | -0.19(-1.86%) |
Oct 10, 2018 | 10.27 | 10.39 | 10.24 | 10.24 | 1,370,008 | -0.02(-0.19%) |
Oct 09, 2018 | 10.24 | 10.27 | 10.17 | 10.26 | 1,210,113 | +0.04(+0.43%) |
Oct 08, 2018 | 10.18 | 10.24 | 10.16 | 10.22 | 607,542 | +0.05(+0.50%) |
Oct 05, 2018 | 10.27 | 10.28 | 10.17 | 10.17 | 821,549 | -0.08(-0.80%) |
Oct 04, 2018 | 10.34 | 10.34 | 10.23 | 10.25 | 720,759 | -0.11(-1.10%) |
Oct 03, 2018 | 10.32 | 10.38 | 10.31 | 10.36 | 997,439 | +0.08(+0.74%) |
Oct 02, 2018 | 10.22 | 10.33 | 10.21 | 10.29 | 917,793 | +0.08(+0.75%) |