Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.25 | 10.25 | 10.08 | 10.11 | 9,700 | -0.10(-0.98%) |
Nov 29, 2018 | 10.20 | 10.21 | 10.12 | 10.21 | 1,233 | +0.06(+0.59%) |
Nov 28, 2018 | 10.15 | 10.15 | 9.950 | 10.15 | 49,175 | +0.02(+0.20%) |
Nov 27, 2018 | 10.13 | 10.14 | 10.09 | 10.13 | 4,648 | +0.00(+0.00%) |
Nov 26, 2018 | 10.10 | 10.13 | 10.10 | 10.13 | 3,316 | -0.02(-0.20%) |
Nov 23, 2018 | 10.13 | 10.16 | 10.04 | 10.15 | 16,000 | +0.02(+0.20%) |
Nov 21, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.03(-0.30%) | |
Nov 20, 2018 | 10.10 | 10.18 | 10.10 | 10.16 | 1,779 | +0.06(+0.59%) |
Nov 19, 2018 | 10.14 | 10.22 | 10.10 | 10.10 | 18,248 | -0.06(-0.59%) |
Nov 16, 2018 | 10.13 | 10.16 | 10.13 | 10.16 | 5,900 | +0.02(+0.20%) |
Nov 15, 2018 | 10.19 | 10.19 | 10.09 | 10.14 | 4,484 | -0.05(-0.49%) |
Nov 14, 2018 | 10.14 | 10.19 | 10.14 | 10.19 | 5,286 | +0.02(+0.20%) |
Nov 13, 2018 | 10.19 | 10.19 | 10.09 | 10.17 | 10,193 | -0.06(-0.59%) |
Nov 12, 2018 | 10.18 | 10.30 | 10.18 | 10.23 | 2,976 | +0.00(+0.00%) |
Nov 09, 2018 | 10.11 | 10.28 | 10.11 | 10.23 | 16,400 | +0.07(+0.72%) |
Nov 08, 2018 | 10.14 | 10.16 | 10.14 | 10.16 | 2,395 | +0.03(+0.26%) |
Nov 07, 2018 | 10.01 | 10.14 | 10.01 | 10.13 | 6,600 | +0.12(+1.20%) |
Nov 06, 2018 | 10.05 | 10.11 | 10.01 | 10.01 | 5,009 | -0.09(-0.89%) |
Nov 05, 2018 | 10.11 | 10.11 | 10.05 | 10.10 | 3,886 | +0.03(+0.30%) |
Nov 02, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 1,300 | -0.01(-0.10%) |
Nov 01, 2018 | 10.05 | 10.08 | 10.05 | 10.08 | 3,098 | +0.02(+0.20%) |
Oct 31, 2018 | 10.08 | 10.08 | 10.03 | 10.06 | 10,633 | -0.01(-0.10%) |
Oct 30, 2018 | 10.01 | 10.07 | 9.980 | 10.07 | 1,520 | +0.06(+0.60%) |
Oct 29, 2018 | 10.13 | 10.15 | 10.01 | 10.01 | 10,216 | -0.14(-1.38%) |
Oct 26, 2018 | 10.17 | 10.18 | 10.11 | 10.15 | 30,600 | +0.02(+0.20%) |
Oct 25, 2018 | 10.11 | 10.28 | 10.01 | 10.13 | 33,149 | +0.04(+0.40%) |
Oct 24, 2018 | 10.03 | 10.11 | 10.03 | 10.09 | 26,424 | +0.06(+0.60%) |
Oct 23, 2018 | 9.960 | 10.06 | 9.960 | 10.03 | 28,900 | +0.01(+0.10%) |
Oct 22, 2018 | 10.10 | 10.10 | 10.00 | 10.02 | 12,355 | -0.08(-0.79%) |
Oct 19, 2018 | 10.15 | 10.17 | 10.10 | 10.10 | 8,100 | -0.07(-0.69%) |
Oct 18, 2018 | 9.960 | 10.17 | 9.940 | 10.17 | 28,977 | +0.16(+1.60%) |
Oct 17, 2018 | 10.02 | 10.07 | 9.990 | 10.01 | 30,319 | -0.02(-0.20%) |
Oct 16, 2018 | 9.976 | 10.07 | 9.976 | 10.03 | 8,136 | +0.03(+0.30%) |
Oct 15, 2018 | 9.920 | 10.02 | 9.920 | 10.00 | 4,536 | +0.03(+0.30%) |
Oct 12, 2018 | 9.950 | 9.980 | 9.950 | 9.970 | 3,400 | -0.01(-0.10%) |
Oct 11, 2018 | 9.900 | 9.990 | 9.900 | 9.980 | 5,781 | +0.04(+0.40%) |
Oct 10, 2018 | 10.08 | 10.08 | 9.940 | 9.940 | 8,426 | -0.08(-0.80%) |
Oct 09, 2018 | 10.10 | 10.10 | 10.00 | 10.02 | 27,063 | -0.04(-0.40%) |
Oct 08, 2018 | 10.25 | 10.25 | 10.04 | 10.06 | 9,591 | -0.15(-1.47%) |
Oct 05, 2018 | 10.14 | 10.21 | 10.14 | 10.21 | 4,200 | +0.06(+0.59%) |
Oct 04, 2018 | 10.25 | 10.25 | 10.15 | 10.15 | 10,373 | -0.20(-1.93%) |
Oct 03, 2018 | 10.18 | 10.35 | 10.18 | 10.35 | 6,891 | +0.11(+1.12%) |
Oct 02, 2018 | 10.20 | 10.25 | 10.16 | 10.24 | 9,116 | +0.05(+0.45%) |
Oct 01, 2018 | 10.20 | 10.30 | 10.16 | 10.19 | 23,986 | -0.05(-0.49%) |
Sep 28, 2018 | 10.21 | 10.28 | 10.21 | 10.24 | 18,800 | +0.01(+0.10%) |
Sep 27, 2018 | 10.17 | 10.23 | 10.15 | 10.23 | 26,979 | +0.01(+0.10%) |
Sep 26, 2018 | 10.15 | 10.22 | 10.15 | 10.22 | 11,763 | +0.04(+0.39%) |
Sep 25, 2018 | 10.16 | 10.22 | 10.16 | 10.18 | 12,887 | -0.01(-0.10%) |
Sep 24, 2018 | 10.20 | 10.23 | 10.18 | 10.19 | 14,524 | -0.04(-0.44%) |
Sep 21, 2018 | 10.21 | 10.28 | 10.21 | 10.23 | 28,900 | +0.00(+0.05%) |
Sep 20, 2018 | 10.28 | 10.31 | 10.22 | 10.23 | 40,480 | -0.05(-0.49%) |
Sep 19, 2018 | 10.41 | 10.41 | 10.28 | 10.28 | 48,443 | -0.14(-1.34%) |
Sep 18, 2018 | 10.37 | 10.45 | 10.36 | 10.42 | 27,461 | +0.03(+0.24%) |
Sep 17, 2018 | 10.39 | 10.43 | 10.36 | 10.39 | 16,353 | -0.03(-0.24%) |
Sep 14, 2018 | 10.48 | 10.49 | 10.42 | 10.42 | 6,400 | -0.07(-0.67%) |
Sep 13, 2018 | 10.49 | 10.51 | 10.48 | 10.49 | 13,686 | -0.02(-0.19%) |
Sep 12, 2018 | 10.55 | 10.61 | 10.51 | 10.51 | 17,919 | +0.00(+0.00%) |
Sep 11, 2018 | 10.80 | 10.80 | 10.50 | 10.51 | 32,172 | -0.25(-2.32%) |
Sep 10, 2018 | 10.81 | 10.81 | 10.76 | 10.76 | 5,505 | +0.01(+0.09%) |
Sep 07, 2018 | 10.76 | 10.76 | 10.75 | 10.75 | 2,300 | -0.01(-0.09%) |
Sep 06, 2018 | 10.82 | 10.82 | 10.75 | 10.76 | 3,901 | -0.09(-0.83%) |
Sep 05, 2018 | 10.87 | 10.88 | 10.78 | 10.85 | 36,878 | -0.03(-0.28%) |