Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.16 | 10.32 | 10.13 | 10.32 | 16,590 | +0.11(+1.06%) |
Dec 28, 2018 | 10.31 | 10.36 | 10.19 | 10.21 | 8,848 | +0.03(+0.30%) |
Dec 27, 2018 | 10.20 | 10.29 | 10.07 | 10.18 | 23,714 | +0.15(+1.53%) |
Dec 26, 2018 | 10.41 | 10.41 | 10.02 | 10.02 | 2,235 | -0.18(-1.72%) |
Dec 24, 2018 | 10.13 | 10.22 | 10.13 | 10.20 | 77,569 | +0.27(+2.67%) |
Dec 21, 2018 | 10.06 | 10.11 | 9.835 | 9.934 | 6,001 | -0.16(-1.60%) |
Dec 20, 2018 | 9.979 | 10.10 | 9.831 | 10.10 | 16,197 | +0.29(+2.94%) |
Dec 19, 2018 | 10.14 | 10.33 | 9.808 | 9.808 | 9,265 | -0.31(-3.11%) |
Dec 18, 2018 | 9.883 | 10.14 | 9.873 | 10.12 | 6,493 | +0.22(+2.27%) |
Dec 17, 2018 | 9.871 | 9.898 | 9.809 | 9.898 | 5,832 | +0.07(+0.73%) |
Dec 14, 2018 | 9.754 | 9.826 | 9.754 | 9.826 | 1,333 | +0.09(+0.92%) |
Dec 13, 2018 | 9.736 | 9.763 | 9.691 | 9.736 | 3,439 | +0.00(+0.00%) |
Dec 12, 2018 | 9.396 | 9.736 | 9.396 | 9.736 | 6,533 | +0.07(+0.69%) |
Dec 11, 2018 | 9.588 | 9.670 | 9.571 | 9.670 | 2,590 | +0.01(+0.15%) |
Dec 10, 2018 | 9.520 | 9.735 | 9.502 | 9.655 | 3,065 | +0.02(+0.19%) |
Dec 07, 2018 | 9.502 | 9.637 | 9.448 | 9.637 | 7,445 | +0.21(+2.19%) |
Dec 06, 2018 | 9.438 | 9.503 | 9.430 | 9.430 | 3,493 | -0.04(-0.38%) |
Dec 04, 2018 | 9.466 | 9.556 | 9.412 | 9.466 | 3,333 | +0.07(+0.75%) |
Dec 03, 2018 | 9.259 | 9.396 | 9.255 | 9.396 | 4,521 | +0.22(+2.37%) |
Nov 30, 2018 | 9.097 | 9.178 | 9.088 | 9.178 | 10,779 | -0.08(-0.87%) |
Nov 29, 2018 | 9.358 | 9.439 | 9.250 | 9.259 | 4,897 | +0.01(+0.10%) |
Nov 28, 2018 | 9.016 | 9.250 | 9.016 | 9.250 | 5,378 | +0.17(+1.88%) |
Nov 27, 2018 | 9.097 | 9.115 | 9.016 | 9.080 | 23,914 | -0.21(-2.23%) |
Nov 26, 2018 | 9.358 | 9.394 | 9.284 | 9.286 | 12,120 | -0.12(-1.24%) |
Nov 23, 2018 | 9.520 | 9.520 | 9.403 | 9.403 | 3,111 | -0.14(-1.51%) |
Nov 21, 2018 | 9.547 | 9.547 | 9.547 | 0 | +0.14(+1.49%) | |
Nov 20, 2018 | 9.196 | 9.448 | 9.196 | 9.407 | 52,924 | -0.04(-0.44%) |
Nov 19, 2018 | 9.448 | 9.448 | 9.448 | 9.448 | 474 | +0.12(+1.25%) |
Nov 16, 2018 | 9.448 | 9.448 | 9.183 | 9.331 | 6,445 | +0.10(+1.07%) |
Nov 15, 2018 | 9.043 | 9.268 | 9.043 | 9.232 | 6,034 | +0.12(+1.28%) |
Nov 14, 2018 | 9.124 | 9.511 | 9.061 | 9.115 | 5,129 | +0.07(+0.80%) |
Nov 13, 2018 | 9.106 | 9.125 | 9.025 | 9.043 | 3,850 | -0.10(-1.08%) |
Nov 12, 2018 | 9.408 | 9.408 | 9.133 | 9.142 | 10,316 | -0.29(-3.05%) |
Nov 09, 2018 | 9.448 | 9.493 | 9.430 | 9.430 | 5,667 | -0.06(-0.66%) |
Nov 08, 2018 | 9.637 | 9.637 | 9.466 | 9.493 | 7,853 | -0.17(-1.77%) |
Nov 07, 2018 | 9.808 | 9.808 | 9.646 | 9.664 | 5,059 | +0.05(+0.50%) |
Nov 06, 2018 | 9.637 | 9.637 | 9.557 | 9.616 | 6,021 | +0.00(+0.00%) |
Nov 05, 2018 | 9.592 | 9.673 | 9.592 | 9.616 | 856 | -0.16(-1.69%) |
Nov 02, 2018 | 9.763 | 9.817 | 9.763 | 9.781 | 4,889 | +0.04(+0.37%) |
Nov 01, 2018 | 9.601 | 9.784 | 9.583 | 9.745 | 8,886 | +0.31(+3.34%) |
Oct 31, 2018 | 9.457 | 9.477 | 9.430 | 9.430 | 3,661 | -0.02(-0.19%) |
Oct 30, 2018 | 9.421 | 9.538 | 9.421 | 9.448 | 1,145 | -0.04(-0.47%) |
Oct 29, 2018 | 9.475 | 9.750 | 9.458 | 9.493 | 13,626 | -0.09(-0.94%) |
Oct 26, 2018 | 9.669 | 9.669 | 9.565 | 9.583 | 4,667 | +0.04(+0.38%) |
Oct 25, 2018 | 9.943 | 9.943 | 9.547 | 9.547 | 3,377 | -0.35(-3.55%) |
Oct 24, 2018 | 9.901 | 9.945 | 9.898 | 9.898 | 6,316 | -0.06(-0.63%) |
Oct 23, 2018 | 10.02 | 10.31 | 9.893 | 9.961 | 10,887 | +0.05(+0.50%) |
Oct 22, 2018 | 9.871 | 9.912 | 9.871 | 9.912 | 2,401 | -0.08(-0.77%) |
Oct 19, 2018 | 10.04 | 10.04 | 9.988 | 9.988 | 6,779 | +0.05(+0.54%) |
Oct 18, 2018 | 9.912 | 9.997 | 9.912 | 9.934 | 3,822 | -0.04(-0.36%) |
Oct 17, 2018 | 9.986 | 10.00 | 9.911 | 9.970 | 4,837 | -0.05(-0.49%) |
Oct 16, 2018 | 10.07 | 10.12 | 9.918 | 10.02 | 13,902 | +0.01(+0.07%) |
Oct 15, 2018 | 10.01 | 10.06 | 9.968 | 10.01 | 3,166 | +0.10(+0.97%) |
Oct 12, 2018 | 9.907 | 10.06 | 9.907 | 9.916 | 37,895 | +0.03(+0.32%) |
Oct 11, 2018 | 9.502 | 9.907 | 9.502 | 9.885 | 7,129 | +0.51(+5.42%) |
Oct 10, 2018 | 9.228 | 9.377 | 9.216 | 9.377 | 2,490 | -0.06(-0.64%) |
Oct 09, 2018 | 9.488 | 9.520 | 9.403 | 9.438 | 14,717 | -0.13(-1.41%) |
Oct 08, 2018 | 9.513 | 9.583 | 9.484 | 9.572 | 7,425 | +0.09(+0.93%) |
Oct 05, 2018 | 9.628 | 9.635 | 9.381 | 9.484 | 6,445 | -0.14(-1.50%) |
Oct 04, 2018 | 9.628 | 9.702 | 9.628 | 9.628 | 2,783 | +0.00(+0.00%) |
Oct 03, 2018 | 9.673 | 9.676 | 9.628 | 9.628 | 15,012 | +0.01(+0.09%) |
Oct 02, 2018 | 9.511 | 9.700 | 9.511 | 9.619 | 7,636 | +0.17(+1.81%) |