Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.740 | 9.820 | 9.610 | 9.670 | 198,900 | -0.09(-0.92%) |
Dec 28, 2018 | 9.600 | 9.840 | 9.570 | 9.760 | 196,300 | +0.14(+1.46%) |
Dec 27, 2018 | 9.540 | 9.700 | 9.540 | 9.620 | 178,983 | -0.08(-0.82%) |
Dec 26, 2018 | 9.150 | 9.720 | 9.150 | 9.700 | 172,787 | +0.36(+3.85%) |
Dec 24, 2018 | 9.200 | 9.340 | 9.200 | 9.340 | 85,500 | +0.15(+1.63%) |
Dec 21, 2018 | 9.410 | 9.430 | 9.150 | 9.190 | 198,100 | -0.23(-2.44%) |
Dec 20, 2018 | 9.590 | 9.625 | 9.400 | 9.420 | 229,535 | -0.27(-2.79%) |
Dec 19, 2018 | 9.780 | 9.820 | 9.680 | 9.690 | 98,851 | -0.11(-1.12%) |
Dec 18, 2018 | 9.980 | 10.05 | 9.760 | 9.800 | 133,867 | -0.18(-1.80%) |
Dec 17, 2018 | 10.12 | 10.16 | 9.960 | 9.980 | 98,261 | -0.19(-1.87%) |
Dec 14, 2018 | 10.25 | 10.27 | 10.12 | 10.17 | 111,800 | -0.15(-1.45%) |
Dec 13, 2018 | 10.33 | 10.36 | 10.28 | 10.32 | 130,455 | -0.02(-0.19%) |
Dec 12, 2018 | 10.30 | 10.39 | 10.27 | 10.34 | 68,177 | +0.04(+0.39%) |
Dec 11, 2018 | 10.28 | 10.33 | 10.25 | 10.30 | 65,845 | +0.00(+0.00%) |
Dec 10, 2018 | 10.23 | 10.30 | 10.23 | 10.30 | 48,397 | +0.02(+0.19%) |
Dec 07, 2018 | 10.24 | 10.31 | 10.22 | 10.28 | 76,100 | +0.01(+0.10%) |
Dec 06, 2018 | 10.24 | 10.28 | 10.21 | 10.27 | 172,855 | -0.05(-0.48%) |
Dec 04, 2018 | 10.37 | 10.37 | 10.20 | 10.32 | 128,100 | -0.07(-0.67%) |
Dec 03, 2018 | 10.37 | 10.40 | 10.30 | 10.39 | 51,943 | +0.12(+1.17%) |
Nov 30, 2018 | 10.23 | 10.28 | 10.21 | 10.27 | 63,400 | +0.02(+0.20%) |
Nov 29, 2018 | 10.15 | 10.25 | 10.15 | 10.25 | 116,647 | +0.03(+0.29%) |
Nov 28, 2018 | 10.13 | 10.25 | 10.11 | 10.22 | 112,406 | +0.07(+0.69%) |
Nov 27, 2018 | 10.12 | 10.15 | 10.10 | 10.15 | 49,615 | -0.02(-0.20%) |
Nov 26, 2018 | 10.15 | 10.19 | 10.13 | 10.17 | 41,920 | +0.08(+0.79%) |
Nov 23, 2018 | 10.08 | 10.12 | 10.07 | 10.09 | 38,500 | +0.01(+0.10%) |
Nov 21, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
Nov 20, 2018 | 9.970 | 10.15 | 9.970 | 10.09 | 87,235 | -0.07(-0.69%) |
Nov 19, 2018 | 10.24 | 10.24 | 10.16 | 10.16 | 62,653 | -0.06(-0.59%) |
Nov 16, 2018 | 10.28 | 10.28 | 10.22 | 10.22 | 72,000 | -0.08(-0.78%) |
Nov 15, 2018 | 10.36 | 10.37 | 10.30 | 10.30 | 176,327 | -0.10(-0.96%) |
Nov 14, 2018 | 10.44 | 10.46 | 10.31 | 10.40 | 136,664 | -0.09(-0.86%) |
Nov 13, 2018 | 10.53 | 10.53 | 10.41 | 10.49 | 89,686 | -0.02(-0.19%) |
Nov 12, 2018 | 10.57 | 10.57 | 10.50 | 10.51 | 99,624 | -0.09(-0.85%) |
Nov 09, 2018 | 10.61 | 10.61 | 10.54 | 10.60 | 52,300 | -0.01(-0.09%) |
Nov 08, 2018 | 10.61 | 10.64 | 10.60 | 10.61 | 269,993 | +0.01(+0.09%) |
Nov 07, 2018 | 10.54 | 10.62 | 10.51 | 10.60 | 77,270 | +0.07(+0.71%) |
Nov 06, 2018 | 10.46 | 10.53 | 10.46 | 10.53 | 150,186 | +0.04(+0.33%) |
Nov 05, 2018 | 10.46 | 10.49 | 10.45 | 10.49 | 45,296 | +0.05(+0.48%) |
Nov 02, 2018 | 10.38 | 10.44 | 10.37 | 10.44 | 89,500 | +0.07(+0.68%) |
Nov 01, 2018 | 10.36 | 10.41 | 10.34 | 10.37 | 206,945 | +0.04(+0.39%) |
Oct 31, 2018 | 10.34 | 10.37 | 10.31 | 10.33 | 61,578 | +0.03(+0.29%) |
Oct 30, 2018 | 10.29 | 10.39 | 10.28 | 10.30 | 72,549 | +0.01(+0.10%) |
Oct 29, 2018 | 10.43 | 10.43 | 10.26 | 10.29 | 70,752 | -0.09(-0.87%) |
Oct 26, 2018 | 10.40 | 10.40 | 10.29 | 10.38 | 55,500 | -0.06(-0.57%) |
Oct 25, 2018 | 10.39 | 10.45 | 10.39 | 10.44 | 51,599 | +0.05(+0.48%) |
Oct 24, 2018 | 10.53 | 10.53 | 10.35 | 10.39 | 65,010 | -0.12(-1.14%) |
Oct 23, 2018 | 10.53 | 10.55 | 10.47 | 10.51 | 47,502 | -0.05(-0.47%) |
Oct 22, 2018 | 10.55 | 10.59 | 10.53 | 10.56 | 68,840 | +0.01(+0.09%) |
Oct 19, 2018 | 10.59 | 10.62 | 10.54 | 10.55 | 43,900 | -0.04(-0.38%) |
Oct 18, 2018 | 10.63 | 10.64 | 10.54 | 10.59 | 68,970 | -0.07(-0.66%) |
Oct 17, 2018 | 10.68 | 10.69 | 10.63 | 10.66 | 42,648 | -0.05(-0.47%) |
Oct 16, 2018 | 10.66 | 10.72 | 10.66 | 10.71 | 43,274 | +0.06(+0.56%) |
Oct 15, 2018 | 10.62 | 10.66 | 10.60 | 10.65 | 54,090 | +0.02(+0.19%) |
Oct 12, 2018 | 10.68 | 10.75 | 10.56 | 10.63 | 54,600 | -0.02(-0.19%) |
Oct 11, 2018 | 10.65 | 10.71 | 10.63 | 10.65 | 98,141 | -0.01(-0.09%) |
Oct 10, 2018 | 10.72 | 10.73 | 10.66 | 10.66 | 181,594 | -0.11(-1.02%) |
Oct 09, 2018 | 10.71 | 10.77 | 10.52 | 10.77 | 56,285 | +0.01(+0.09%) |
Oct 08, 2018 | 10.81 | 10.82 | 10.70 | 10.76 | 35,610 | -0.04(-0.37%) |
Oct 05, 2018 | 10.84 | 10.84 | 10.75 | 10.80 | 51,100 | -0.04(-0.37%) |
Oct 04, 2018 | 10.96 | 10.96 | 10.82 | 10.84 | 47,976 | -0.09(-0.86%) |
Oct 03, 2018 | 10.99 | 11.04 | 10.93 | 10.93 | 38,757 | -0.07(-0.60%) |
Oct 02, 2018 | 10.94 | 11.01 | 10.92 | 11.00 | 43,041 | +0.03(+0.27%) |