Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.56 | 10.56 | 10.37 | 10.53 | 385,408 | +0.03(+0.29%) |
Dec 28, 2018 | 10.48 | 10.63 | 10.40 | 10.50 | 317,991 | +0.07(+0.65%) |
Dec 27, 2018 | 10.46 | 10.49 | 10.13 | 10.43 | 379,918 | -0.13(-1.21%) |
Dec 26, 2018 | 10.26 | 10.58 | 10.16 | 10.56 | 520,221 | +0.34(+3.37%) |
Dec 24, 2018 | 10.70 | 10.73 | 10.18 | 10.22 | 260,587 | -0.45(-4.21%) |
Dec 21, 2018 | 10.78 | 10.98 | 10.67 | 10.67 | 1,685,933 | -0.11(-1.03%) |
Dec 20, 2018 | 10.94 | 11.03 | 10.69 | 10.78 | 481,889 | -0.11(-1.02%) |
Dec 19, 2018 | 11.01 | 11.10 | 10.81 | 10.89 | 383,500 | -0.13(-1.14%) |
Dec 18, 2018 | 11.00 | 11.11 | 10.94 | 11.01 | 314,381 | +0.10(+0.95%) |
Dec 17, 2018 | 11.26 | 11.29 | 10.87 | 10.91 | 497,246 | -0.34(-3.02%) |
Dec 14, 2018 | 11.12 | 11.32 | 11.08 | 11.25 | 243,671 | +0.10(+0.86%) |
Dec 13, 2018 | 11.03 | 11.21 | 11.03 | 11.15 | 219,957 | +0.13(+1.14%) |
Dec 12, 2018 | 11.14 | 11.24 | 11.01 | 11.03 | 312,819 | -0.04(-0.33%) |
Dec 11, 2018 | 11.18 | 11.24 | 10.99 | 11.07 | 266,145 | -0.06(-0.53%) |
Dec 10, 2018 | 11.24 | 11.24 | 11.02 | 11.12 | 272,257 | -0.10(-0.86%) |
Dec 07, 2018 | 11.27 | 11.29 | 11.15 | 11.22 | 272,911 | -0.05(-0.46%) |
Dec 06, 2018 | 10.89 | 11.29 | 10.73 | 11.27 | 496,469 | +0.37(+3.39%) |
Dec 04, 2018 | 11.27 | 11.28 | 10.84 | 10.90 | 263,164 | -0.34(-3.02%) |
Dec 03, 2018 | 11.27 | 11.29 | 11.11 | 11.24 | 178,732 | +0.01(+0.07%) |
Nov 30, 2018 | 11.12 | 11.29 | 11.09 | 11.24 | 593,880 | +0.07(+0.59%) |
Nov 29, 2018 | 11.08 | 11.18 | 11.00 | 11.17 | 196,342 | +0.07(+0.60%) |
Nov 28, 2018 | 11.05 | 11.12 | 10.98 | 11.10 | 205,546 | +0.04(+0.33%) |
Nov 27, 2018 | 11.01 | 11.10 | 10.96 | 11.07 | 192,294 | +0.03(+0.27%) |
Nov 26, 2018 | 11.04 | 11.09 | 10.92 | 11.04 | 296,060 | +0.12(+1.08%) |
Nov 23, 2018 | 10.78 | 10.98 | 10.71 | 10.92 | 135,102 | +0.13(+1.16%) |
Nov 21, 2018 | 10.79 | 10.79 | 10.79 | 0 | -0.03(-0.27%) | |
Nov 20, 2018 | 11.01 | 11.05 | 10.77 | 10.82 | 323,832 | -0.21(-1.88%) |
Nov 19, 2018 | 11.12 | 11.25 | 10.98 | 11.03 | 207,655 | -0.10(-0.93%) |
Nov 16, 2018 | 11.12 | 11.24 | 11.07 | 11.13 | 449,437 | -0.01(-0.13%) |
Nov 15, 2018 | 11.19 | 11.21 | 11.06 | 11.15 | 241,274 | -0.12(-1.05%) |
Nov 14, 2018 | 11.28 | 11.39 | 11.25 | 11.27 | 229,308 | +0.04(+0.33%) |
Nov 13, 2018 | 11.32 | 11.36 | 11.07 | 11.23 | 286,711 | -0.09(-0.78%) |
Nov 12, 2018 | 11.43 | 11.52 | 11.32 | 11.32 | 239,463 | -0.11(-0.97%) |
Nov 09, 2018 | 11.49 | 11.52 | 11.35 | 11.43 | 144,442 | -0.07(-0.58%) |
Nov 08, 2018 | 11.40 | 11.51 | 11.30 | 11.49 | 186,763 | +0.07(+0.65%) |
Nov 07, 2018 | 11.23 | 11.42 | 11.21 | 11.42 | 218,062 | +0.23(+2.05%) |
Nov 06, 2018 | 11.12 | 11.24 | 11.09 | 11.19 | 152,463 | +0.08(+0.73%) |
Nov 05, 2018 | 11.00 | 11.12 | 11.00 | 11.11 | 372,566 | +0.18(+1.62%) |
Nov 02, 2018 | 11.06 | 11.14 | 10.86 | 10.93 | 297,820 | -0.15(-1.33%) |
Nov 01, 2018 | 11.06 | 11.15 | 10.99 | 11.08 | 306,473 | +0.01(+0.13%) |
Oct 31, 2018 | 11.52 | 11.53 | 11.04 | 11.07 | 404,453 | -0.37(-3.23%) |
Oct 30, 2018 | 11.15 | 11.61 | 11.15 | 11.44 | 313,664 | +0.23(+2.04%) |
Oct 29, 2018 | 11.17 | 11.35 | 11.12 | 11.21 | 215,039 | +0.13(+1.13%) |
Oct 26, 2018 | 11.28 | 11.28 | 10.98 | 11.08 | 335,995 | -0.21(-1.90%) |
Oct 25, 2018 | 11.17 | 11.35 | 11.12 | 11.29 | 249,804 | +0.13(+1.19%) |
Oct 24, 2018 | 11.10 | 11.26 | 11.07 | 11.16 | 233,511 | +0.08(+0.73%) |
Oct 23, 2018 | 10.95 | 11.15 | 10.84 | 11.08 | 291,165 | +0.08(+0.74%) |
Oct 22, 2018 | 11.08 | 11.27 | 11.00 | 11.00 | 199,084 | -0.07(-0.60%) |
Oct 19, 2018 | 11.14 | 11.20 | 11.04 | 11.07 | 199,810 | -0.07(-0.66%) |
Oct 18, 2018 | 11.07 | 11.25 | 11.07 | 11.14 | 315,883 | +0.06(+0.53%) |
Oct 17, 2018 | 11.14 | 11.16 | 10.96 | 11.08 | 308,892 | -0.06(-0.53%) |
Oct 16, 2018 | 10.81 | 11.16 | 10.76 | 11.14 | 294,395 | +0.36(+3.36%) |
Oct 15, 2018 | 10.64 | 10.84 | 10.64 | 10.78 | 302,723 | +0.06(+0.55%) |
Oct 12, 2018 | 10.93 | 10.98 | 10.69 | 10.72 | 285,095 | -0.13(-1.23%) |
Oct 11, 2018 | 11.04 | 11.12 | 10.85 | 10.85 | 516,387 | -0.22(-2.00%) |
Oct 10, 2018 | 11.03 | 11.29 | 11.02 | 11.07 | 356,345 | -0.01(-0.13%) |
Oct 09, 2018 | 11.01 | 11.14 | 11.00 | 11.09 | 567,255 | +0.09(+0.81%) |
Oct 08, 2018 | 10.92 | 11.06 | 10.92 | 11.00 | 353,846 | +0.09(+0.81%) |
Oct 05, 2018 | 10.98 | 11.08 | 10.88 | 10.91 | 208,068 | -0.05(-0.47%) |
Oct 04, 2018 | 10.99 | 11.01 | 10.77 | 10.96 | 357,978 | -0.09(-0.80%) |
Oct 03, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 427,258 | -0.03(-0.27%) |
Oct 02, 2018 | 11.06 | 11.10 | 10.83 | 11.08 | 325,799 | +0.03(+0.27%) |