Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.53 | 10.53 | 10.41 | 10.47 | 24,961 | +0.11(+1.06%) |
Dec 28, 2018 | 10.34 | 10.42 | 10.34 | 10.36 | 11,276 | +0.05(+0.53%) |
Dec 27, 2018 | 10.21 | 10.30 | 10.12 | 10.30 | 56,387 | -0.06(-0.59%) |
Dec 26, 2018 | 10.20 | 10.38 | 10.09 | 10.36 | 22,165 | +0.23(+2.32%) |
Dec 24, 2018 | 10.25 | 10.27 | 10.13 | 10.13 | 56,053 | -0.14(-1.33%) |
Dec 21, 2018 | 10.41 | 10.41 | 10.26 | 10.27 | 75,541 | -0.19(-1.83%) |
Dec 20, 2018 | 10.60 | 10.60 | 10.45 | 10.46 | 94,915 | -0.16(-1.46%) |
Dec 19, 2018 | 10.77 | 10.79 | 10.60 | 10.61 | 38,409 | -0.09(-0.85%) |
Dec 18, 2018 | 10.81 | 10.81 | 10.69 | 10.71 | 25,449 | -0.11(-1.04%) |
Dec 17, 2018 | 10.92 | 10.92 | 10.78 | 10.82 | 14,283 | -0.05(-0.42%) |
Dec 14, 2018 | 10.84 | 10.89 | 10.84 | 10.86 | 18,701 | -0.08(-0.76%) |
Dec 13, 2018 | 10.89 | 10.97 | 10.89 | 10.95 | 20,130 | +0.11(+1.02%) |
Dec 12, 2018 | 10.81 | 10.91 | 10.81 | 10.84 | 16,241 | +0.06(+0.54%) |
Dec 11, 2018 | 10.86 | 10.86 | 10.74 | 10.78 | 16,897 | +0.01(+0.10%) |
Dec 10, 2018 | 10.79 | 10.79 | 10.66 | 10.77 | 10,312 | -0.08(-0.71%) |
Dec 07, 2018 | 10.95 | 10.95 | 10.84 | 10.84 | 7,920 | -0.04(-0.33%) |
Dec 06, 2018 | 10.74 | 10.88 | 10.74 | 10.88 | 32,582 | -0.03(-0.29%) |
Dec 04, 2018 | 11.09 | 11.09 | 10.91 | 10.91 | 58,634 | -0.20(-1.84%) |
Dec 03, 2018 | 11.09 | 11.12 | 11.07 | 11.12 | 27,329 | +0.08(+0.74%) |
Nov 30, 2018 | 10.99 | 11.04 | 10.97 | 11.04 | 17,711 | +0.05(+0.45%) |
Nov 29, 2018 | 10.97 | 11.02 | 10.95 | 10.99 | 16,147 | -0.08(-0.70%) |
Nov 28, 2018 | 10.91 | 11.08 | 10.89 | 11.06 | 27,332 | +0.15(+1.42%) |
Nov 27, 2018 | 10.85 | 10.91 | 10.84 | 10.91 | 20,300 | +0.05(+0.50%) |
Nov 26, 2018 | 10.83 | 10.86 | 10.82 | 10.85 | 8,312 | +0.14(+1.27%) |
Nov 23, 2018 | 10.66 | 10.74 | 10.66 | 10.72 | 1,540 | -0.02(-0.17%) |
Nov 21, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.13(+1.20%) | |
Nov 20, 2018 | 10.62 | 10.68 | 10.59 | 10.61 | 29,945 | -0.15(-1.35%) |
Nov 19, 2018 | 10.86 | 10.86 | 10.73 | 10.75 | 21,973 | -0.12(-1.09%) |
Nov 16, 2018 | 10.77 | 10.88 | 10.77 | 10.87 | 22,661 | +0.05(+0.42%) |
Nov 15, 2018 | 10.77 | 10.83 | 10.72 | 10.83 | 14,445 | +0.02(+0.17%) |
Nov 14, 2018 | 10.88 | 10.88 | 10.79 | 10.81 | 13,038 | -0.04(-0.35%) |
Nov 13, 2018 | 10.86 | 10.91 | 10.83 | 10.85 | 5,434 | -0.02(-0.15%) |
Nov 12, 2018 | 10.88 | 10.94 | 10.86 | 10.86 | 10,409 | -0.09(-0.83%) |
Nov 09, 2018 | 11.00 | 11.00 | 10.90 | 10.95 | 8,250 | -0.05(-0.41%) |
Nov 08, 2018 | 11.08 | 11.11 | 11.00 | 11.00 | 21,992 | -0.08(-0.74%) |
Nov 07, 2018 | 10.94 | 11.08 | 10.94 | 11.08 | 21,859 | +0.35(+3.30%) |
Nov 06, 2018 | 10.64 | 10.73 | 10.64 | 10.73 | 19,047 | +0.27(+2.61%) |
Nov 05, 2018 | 10.45 | 10.52 | 10.44 | 10.45 | 69,435 | -0.03(-0.26%) |
Nov 02, 2018 | 10.55 | 10.56 | 10.42 | 10.48 | 14,301 | -0.03(-0.26%) |
Nov 01, 2018 | 10.42 | 10.52 | 10.42 | 10.51 | 20,732 | +0.31(+3.08%) |
Oct 31, 2018 | 10.17 | 10.22 | 10.17 | 10.19 | 32,364 | +0.09(+0.85%) |
Oct 30, 2018 | 10.08 | 10.12 | 10.04 | 10.11 | 22,387 | -0.01(-0.09%) |
Oct 29, 2018 | 10.26 | 10.29 | 10.08 | 10.12 | 35,899 | -0.09(-0.89%) |
Oct 26, 2018 | 10.21 | 10.29 | 10.14 | 10.21 | 17,601 | -0.10(-0.97%) |
Oct 25, 2018 | 10.28 | 10.37 | 10.27 | 10.31 | 15,362 | +0.05(+0.44%) |
Oct 24, 2018 | 10.42 | 10.42 | 10.26 | 10.26 | 13,795 | -0.15(-1.40%) |
Oct 23, 2018 | 10.35 | 10.44 | 10.30 | 10.41 | 15,117 | -0.10(-0.95%) |
Oct 22, 2018 | 10.53 | 10.59 | 10.49 | 10.51 | 37,455 | +0.00(+0.00%) |
Oct 19, 2018 | 10.45 | 10.55 | 10.44 | 10.51 | 9,020 | +0.06(+0.61%) |
Oct 18, 2018 | 10.54 | 10.55 | 10.40 | 10.44 | 15,393 | -0.13(-1.23%) |
Oct 17, 2018 | 10.57 | 10.62 | 10.54 | 10.57 | 6,763 | -0.02(-0.15%) |
Oct 16, 2018 | 10.52 | 10.59 | 10.52 | 10.59 | 13,709 | +0.17(+1.66%) |
Oct 15, 2018 | 10.39 | 10.44 | 10.36 | 10.42 | 14,531 | +0.06(+0.62%) |
Oct 12, 2018 | 10.42 | 10.42 | 10.28 | 10.35 | 44,443 | -0.05(-0.44%) |
Oct 11, 2018 | 10.50 | 10.53 | 10.34 | 10.40 | 39,619 | -0.11(-1.04%) |
Oct 10, 2018 | 10.68 | 10.68 | 10.51 | 10.51 | 31,349 | -0.24(-2.20%) |
Oct 09, 2018 | 10.70 | 10.78 | 10.68 | 10.74 | 37,189 | -0.03(-0.25%) |
Oct 08, 2018 | 10.72 | 10.78 | 10.71 | 10.77 | 31,830 | -0.08(-0.75%) |
Oct 05, 2018 | 10.91 | 10.92 | 10.84 | 10.85 | 55,114 | -0.13(-1.16%) |
Oct 04, 2018 | 11.06 | 11.06 | 10.93 | 10.98 | 55,162 | -0.13(-1.20%) |
Oct 03, 2018 | 11.17 | 11.18 | 11.11 | 11.11 | 29,535 | +0.01(+0.05%) |
Oct 02, 2018 | 11.13 | 11.14 | 11.10 | 11.11 | 10,158 | -0.10(-0.89%) |