Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.22 | 10.25 | 10.15 | 10.25 | 196,984 | +0.04(+0.42%) |
Dec 28, 2018 | 10.22 | 10.22 | 10.16 | 10.21 | 205,138 | +0.23(+2.32%) |
Dec 27, 2018 | 9.846 | 9.984 | 9.810 | 9.975 | 324,617 | -0.12(-1.19%) |
Dec 26, 2018 | 9.984 | 10.10 | 9.928 | 10.10 | 148,867 | +0.11(+1.12%) |
Dec 24, 2018 | 10.03 | 10.11 | 9.975 | 9.984 | 260,004 | +0.13(+1.31%) |
Dec 21, 2018 | 10.08 | 10.09 | 9.855 | 9.855 | 358,089 | -0.22(-2.21%) |
Dec 20, 2018 | 10.08 | 10.10 | 10.02 | 10.08 | 299,723 | +0.03(+0.26%) |
Dec 19, 2018 | 10.10 | 10.17 | 10.01 | 10.05 | 298,653 | +0.06(+0.60%) |
Dec 18, 2018 | 10.04 | 10.06 | 9.949 | 9.992 | 328,722 | -0.07(-0.68%) |
Dec 17, 2018 | 10.19 | 10.20 | 10.03 | 10.06 | 231,714 | -0.03(-0.25%) |
Dec 14, 2018 | 10.16 | 10.18 | 10.09 | 10.09 | 180,209 | +0.01(+0.09%) |
Dec 13, 2018 | 10.08 | 10.16 | 10.05 | 10.08 | 186,258 | +0.03(+0.34%) |
Dec 12, 2018 | 10.08 | 10.11 | 10.04 | 10.04 | 200,272 | +0.15(+1.56%) |
Dec 11, 2018 | 9.967 | 9.984 | 9.855 | 9.889 | 334,479 | +0.00(+0.00%) |
Dec 10, 2018 | 9.941 | 9.967 | 9.786 | 9.889 | 378,682 | -0.03(-0.26%) |
Dec 07, 2018 | 10.08 | 10.11 | 9.894 | 9.915 | 443,010 | -0.26(-2.53%) |
Dec 06, 2018 | 10.06 | 10.18 | 10.03 | 10.17 | 292,383 | -0.20(-1.90%) |
Dec 04, 2018 | 10.51 | 10.53 | 10.34 | 10.37 | 400,141 | -0.21(-1.95%) |
Dec 03, 2018 | 10.55 | 10.58 | 10.51 | 10.58 | 251,836 | +0.04(+0.41%) |
Nov 30, 2018 | 10.55 | 10.57 | 10.50 | 10.53 | 214,457 | +0.01(+0.08%) |
Nov 29, 2018 | 10.48 | 10.56 | 10.48 | 10.52 | 206,486 | -0.10(-0.97%) |
Nov 28, 2018 | 10.46 | 10.63 | 10.46 | 10.63 | 160,085 | +0.14(+1.31%) |
Nov 27, 2018 | 10.53 | 10.56 | 10.47 | 10.49 | 348,209 | -0.07(-0.65%) |
Nov 26, 2018 | 10.56 | 10.59 | 10.53 | 10.56 | 201,424 | +0.16(+1.57%) |
Nov 23, 2018 | 10.26 | 10.40 | 10.26 | 10.40 | 170,540 | -0.04(-0.41%) |
Nov 21, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.21(+2.01%) | |
Nov 20, 2018 | 10.24 | 10.33 | 10.19 | 10.23 | 264,086 | -0.09(-0.91%) |
Nov 19, 2018 | 10.41 | 10.49 | 10.32 | 10.33 | 265,115 | +0.09(+0.84%) |
Nov 16, 2018 | 10.19 | 10.25 | 10.15 | 10.24 | 173,919 | -0.02(-0.17%) |
Nov 15, 2018 | 10.11 | 10.27 | 10.07 | 10.26 | 278,886 | +0.01(+0.08%) |
Nov 14, 2018 | 10.34 | 10.39 | 10.16 | 10.25 | 429,252 | +0.19(+1.88%) |
Nov 13, 2018 | 10.10 | 10.16 | 10.04 | 10.06 | 350,543 | -0.04(-0.42%) |
Nov 12, 2018 | 10.09 | 10.17 | 10.07 | 10.10 | 177,266 | -0.14(-1.34%) |
Nov 09, 2018 | 10.20 | 10.34 | 10.19 | 10.24 | 373,465 | -0.02(-0.17%) |
Nov 08, 2018 | 10.27 | 10.34 | 10.23 | 10.26 | 266,011 | -0.01(-0.08%) |
Nov 07, 2018 | 10.19 | 10.27 | 10.16 | 10.27 | 222,923 | +0.27(+2.75%) |
Nov 06, 2018 | 9.984 | 10.03 | 9.941 | 9.992 | 196,808 | -0.13(-1.27%) |
Nov 05, 2018 | 10.15 | 10.19 | 10.07 | 10.12 | 220,131 | +0.12(+1.20%) |
Nov 02, 2018 | 10.04 | 10.04 | 9.958 | 10.00 | 218,418 | +0.14(+1.39%) |
Nov 01, 2018 | 9.838 | 9.872 | 9.778 | 9.864 | 257,506 | +0.08(+0.79%) |
Oct 31, 2018 | 9.812 | 9.889 | 9.778 | 9.786 | 315,744 | -0.15(-1.47%) |
Oct 30, 2018 | 9.838 | 9.941 | 9.812 | 9.932 | 458,274 | +0.12(+1.22%) |
Oct 29, 2018 | 10.00 | 10.02 | 9.735 | 9.812 | 905,770 | +0.01(+0.09%) |
Oct 26, 2018 | 9.761 | 9.859 | 9.709 | 9.803 | 329,083 | -0.05(-0.52%) |
Oct 25, 2018 | 9.889 | 9.915 | 9.829 | 9.855 | 324,952 | +0.16(+1.68%) |
Oct 24, 2018 | 9.889 | 9.889 | 9.683 | 9.692 | 393,366 | -0.25(-2.50%) |
Oct 23, 2018 | 9.898 | 10.04 | 9.829 | 9.941 | 777,137 | +0.21(+2.12%) |
Oct 22, 2018 | 9.752 | 9.769 | 9.692 | 9.735 | 222,070 | +0.02(+0.18%) |
Oct 19, 2018 | 9.683 | 9.778 | 9.683 | 9.718 | 297,048 | +0.10(+1.07%) |
Oct 18, 2018 | 9.709 | 9.752 | 9.589 | 9.615 | 427,087 | +0.24(+2.56%) |
Oct 17, 2018 | 9.348 | 9.426 | 9.331 | 9.374 | 367,918 | +0.17(+1.87%) |
Oct 16, 2018 | 9.306 | 9.331 | 9.172 | 9.203 | 604,002 | +0.28(+3.18%) |
Oct 15, 2018 | 8.765 | 8.958 | 8.756 | 8.919 | 255,532 | +0.12(+1.37%) |
Oct 12, 2018 | 8.816 | 8.816 | 8.705 | 8.799 | 312,075 | +0.03(+0.29%) |
Oct 11, 2018 | 8.928 | 8.954 | 8.739 | 8.773 | 365,227 | -0.05(-0.58%) |
Oct 10, 2018 | 8.954 | 8.962 | 8.825 | 8.825 | 466,855 | -0.34(-3.75%) |
Oct 09, 2018 | 9.074 | 9.220 | 9.074 | 9.168 | 229,067 | +0.01(+0.09%) |
Oct 08, 2018 | 9.100 | 9.177 | 9.091 | 9.160 | 286,407 | -0.20(-2.11%) |
Oct 05, 2018 | 9.340 | 9.426 | 9.301 | 9.357 | 351,099 | -0.04(-0.46%) |
Oct 04, 2018 | 9.443 | 9.443 | 9.379 | 9.400 | 209,504 | -0.06(-0.64%) |
Oct 03, 2018 | 9.477 | 9.520 | 9.451 | 9.460 | 172,268 | -0.02(-0.18%) |
Oct 02, 2018 | 9.572 | 9.589 | 9.447 | 9.477 | 436,194 | -0.40(-4.08%) |