Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.20 | 10.24 | 10.19 | 10.23 | 40,793 | +0.02(+0.24%) |
Dec 28, 2018 | 10.27 | 10.27 | 10.12 | 10.20 | 147,317 | -0.01(-0.13%) |
Dec 27, 2018 | 10.13 | 10.27 | 10.13 | 10.22 | 36,690 | +0.02(+0.24%) |
Dec 26, 2018 | 10.18 | 10.24 | 10.14 | 10.19 | 40,838 | -0.03(-0.32%) |
Dec 24, 2018 | 10.14 | 10.28 | 10.14 | 10.22 | 25,674 | +0.07(+0.73%) |
Dec 21, 2018 | 10.34 | 10.35 | 10.15 | 10.15 | 34,232 | -0.20(-1.90%) |
Dec 20, 2018 | 10.39 | 10.46 | 10.35 | 10.35 | 45,909 | -0.04(-0.39%) |
Dec 19, 2018 | 10.36 | 10.41 | 10.34 | 10.39 | 61,615 | -0.01(-0.08%) |
Dec 18, 2018 | 10.38 | 10.41 | 10.35 | 10.40 | 42,378 | +0.02(+0.17%) |
Dec 17, 2018 | 10.40 | 10.42 | 10.32 | 10.38 | 13,201 | -0.05(-0.48%) |
Dec 14, 2018 | 10.49 | 10.49 | 10.39 | 10.43 | 28,608 | -0.09(-0.82%) |
Dec 13, 2018 | 10.52 | 10.53 | 10.50 | 10.51 | 52,434 | -0.01(-0.08%) |
Dec 12, 2018 | 10.52 | 10.53 | 10.49 | 10.52 | 31,677 | +0.00(+0.00%) |
Dec 11, 2018 | 10.52 | 10.58 | 10.52 | 10.52 | 48,422 | -0.02(-0.15%) |
Dec 10, 2018 | 10.53 | 10.56 | 10.52 | 10.54 | 23,308 | -0.01(-0.08%) |
Dec 07, 2018 | 10.51 | 10.56 | 10.51 | 10.55 | 50,998 | +0.04(+0.39%) |
Dec 06, 2018 | 10.38 | 10.51 | 10.38 | 10.51 | 51,784 | +0.11(+1.02%) |
Dec 04, 2018 | 10.34 | 10.41 | 10.34 | 10.40 | 41,191 | +0.07(+0.71%) |
Dec 03, 2018 | 10.26 | 10.34 | 10.26 | 10.33 | 52,548 | +0.05(+0.48%) |
Nov 30, 2018 | 10.25 | 10.28 | 10.24 | 10.28 | 23,905 | +0.03(+0.32%) |
Nov 29, 2018 | 10.21 | 10.28 | 10.20 | 10.25 | 27,376 | +0.05(+0.48%) |
Nov 28, 2018 | 10.17 | 10.20 | 10.17 | 10.20 | 14,649 | +0.02(+0.24%) |
Nov 27, 2018 | 10.21 | 10.21 | 10.17 | 10.17 | 23,666 | +0.01(+0.08%) |
Nov 26, 2018 | 10.20 | 10.21 | 10.16 | 10.16 | 25,073 | -0.03(-0.32%) |
Nov 23, 2018 | 10.18 | 10.20 | 10.16 | 10.20 | 20,595 | +0.02(+0.16%) |
Nov 21, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.24%) | |
Nov 20, 2018 | 10.14 | 10.18 | 10.13 | 10.16 | 31,655 | -0.02(-0.24%) |
Nov 19, 2018 | 10.16 | 10.20 | 10.16 | 10.18 | 24,853 | +0.00(+0.00%) |
Nov 16, 2018 | 10.17 | 10.21 | 10.17 | 10.18 | 37,390 | +0.00(+0.00%) |
Nov 15, 2018 | 10.16 | 10.19 | 10.16 | 10.18 | 31,528 | +0.02(+0.16%) |
Nov 14, 2018 | 10.18 | 10.20 | 10.16 | 10.16 | 22,315 | -0.02(-0.20%) |
Nov 13, 2018 | 10.18 | 10.19 | 10.18 | 10.18 | 12,667 | +0.02(+0.16%) |
Nov 12, 2018 | 10.17 | 10.18 | 10.17 | 10.17 | 4,419 | +0.01(+0.12%) |
Nov 09, 2018 | 10.13 | 10.18 | 10.13 | 10.16 | 13,031 | +0.02(+0.18%) |
Nov 08, 2018 | 10.08 | 10.14 | 10.08 | 10.14 | 9,834 | +0.04(+0.42%) |
Nov 07, 2018 | 10.12 | 10.13 | 9.981 | 10.09 | 68,823 | -0.02(-0.24%) |
Nov 06, 2018 | 10.05 | 10.12 | 10.05 | 10.12 | 22,599 | +0.05(+0.48%) |
Nov 05, 2018 | 10.10 | 10.10 | 10.05 | 10.07 | 18,676 | -0.04(-0.40%) |
Nov 02, 2018 | 10.07 | 10.12 | 10.07 | 10.11 | 26,185 | +0.03(+0.32%) |
Nov 01, 2018 | 10.05 | 10.08 | 10.03 | 10.08 | 20,294 | +0.04(+0.41%) |
Oct 31, 2018 | 10.10 | 10.10 | 10.01 | 10.04 | 60,389 | -0.07(-0.64%) |
Oct 30, 2018 | 10.09 | 10.12 | 10.06 | 10.10 | 23,992 | -0.02(-0.16%) |
Oct 29, 2018 | 10.14 | 10.16 | 10.10 | 10.12 | 10,814 | -0.03(-0.32%) |
Oct 26, 2018 | 10.14 | 10.15 | 10.10 | 10.15 | 10,941 | -0.01(-0.08%) |
Oct 25, 2018 | 10.08 | 10.16 | 10.08 | 10.16 | 28,491 | +0.03(+0.32%) |
Oct 24, 2018 | 10.08 | 10.13 | 10.07 | 10.13 | 34,274 | +0.07(+0.73%) |
Oct 23, 2018 | 10.04 | 10.09 | 10.04 | 10.05 | 22,589 | +0.00(+0.01%) |
Oct 22, 2018 | 10.05 | 10.05 | 10.04 | 10.05 | 13,731 | +0.02(+0.15%) |
Oct 19, 2018 | 10.05 | 10.08 | 10.04 | 10.04 | 16,842 | +0.00(+0.00%) |
Oct 18, 2018 | 10.01 | 10.10 | 10.01 | 10.04 | 18,059 | -0.02(-0.16%) |
Oct 17, 2018 | 10.09 | 10.14 | 10.05 | 10.05 | 4,827 | -0.05(-0.47%) |
Oct 16, 2018 | 10.04 | 10.10 | 10.04 | 10.10 | 15,727 | +0.02(+0.23%) |
Oct 15, 2018 | 10.05 | 10.08 | 10.05 | 10.08 | 27,826 | +0.00(+0.00%) |
Oct 12, 2018 | 10.07 | 10.08 | 10.05 | 10.08 | 2,827 | +0.01(+0.12%) |
Oct 11, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 13,773 | +0.02(+0.16%) |
Oct 10, 2018 | 10.04 | 10.06 | 10.03 | 10.05 | 18,848 | -0.03(-0.32%) |
Oct 09, 2018 | 10.03 | 10.11 | 10.03 | 10.08 | 64,748 | +0.02(+0.24%) |
Oct 08, 2018 | 10.12 | 10.17 | 10.03 | 10.06 | 20,202 | -0.11(-1.12%) |
Oct 05, 2018 | 10.20 | 10.20 | 10.11 | 10.17 | 17,136 | -0.05(-0.48%) |
Oct 04, 2018 | 10.23 | 10.28 | 10.22 | 10.22 | 51,744 | -0.12(-1.18%) |
Oct 03, 2018 | 10.36 | 10.37 | 10.33 | 10.34 | 32,232 | -0.06(-0.58%) |
Oct 02, 2018 | 10.41 | 10.41 | 10.37 | 10.40 | 12,509 | -0.03(-0.27%) |