Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.95 | 11.09 | 10.93 | 10.93 | 2,281 | -0.14(-1.22%) |
Dec 28, 2018 | 11.01 | 11.09 | 11.01 | 11.07 | 725 | +0.03(+0.26%) |
Dec 27, 2018 | 10.70 | 11.09 | 10.70 | 11.04 | 10,010 | +0.11(+0.97%) |
Dec 26, 2018 | 10.92 | 10.93 | 10.54 | 10.93 | 4,080 | -0.07(-0.61%) |
Dec 24, 2018 | 11.09 | 11.09 | 11.00 | 11.00 | 207 | -0.17(-1.55%) |
Dec 21, 2018 | 10.15 | 11.18 | 10.15 | 11.18 | 15,555 | +0.29(+2.66%) |
Dec 20, 2018 | 10.98 | 11.03 | 10.50 | 10.89 | 19,238 | -0.17(-1.57%) |
Dec 19, 2018 | 11.13 | 11.16 | 10.66 | 11.06 | 6,233 | -0.22(-1.97%) |
Dec 18, 2018 | 11.05 | 11.28 | 10.81 | 11.28 | 5,970 | +0.10(+0.86%) |
Dec 17, 2018 | 11.28 | 11.28 | 11.06 | 11.19 | 2,373 | -0.23(-2.03%) |
Dec 14, 2018 | 10.95 | 11.42 | 10.95 | 11.42 | 2,592 | +0.33(+2.96%) |
Dec 13, 2018 | 10.12 | 11.54 | 10.12 | 11.09 | 32,933 | +1.21(+12.19%) |
Dec 12, 2018 | 9.880 | 9.884 | 9.836 | 9.884 | 536 | -0.10(-0.97%) |
Dec 11, 2018 | 10.07 | 10.07 | 9.845 | 9.980 | 1,247 | +0.05(+0.49%) |
Dec 10, 2018 | 10.22 | 10.22 | 9.689 | 9.932 | 4,518 | -0.34(-3.29%) |
Dec 07, 2018 | 9.874 | 10.37 | 9.864 | 10.27 | 933 | -0.20(-1.93%) |
Dec 06, 2018 | 10.47 | 10.47 | 10.47 | 10.47 | 673 | +0.40(+4.02%) |
Dec 04, 2018 | 9.720 | 10.08 | 9.720 | 10.07 | 1,970 | -0.33(-3.15%) |
Dec 03, 2018 | 10.06 | 10.39 | 9.894 | 10.39 | 864 | -0.21(-2.00%) |
Nov 30, 2018 | 10.61 | 10.61 | 10.11 | 10.61 | 725 | +0.03(+0.25%) |
Nov 29, 2018 | 10.12 | 10.58 | 10.12 | 10.58 | 2,158 | +0.34(+3.36%) |
Nov 28, 2018 | 10.39 | 10.61 | 10.24 | 10.24 | 2,695 | -0.16(-1.53%) |
Nov 27, 2018 | 10.20 | 10.39 | 9.643 | 10.39 | 6,758 | +0.00(+0.00%) |
Nov 26, 2018 | 9.990 | 10.45 | 9.990 | 10.39 | 5,384 | +0.24(+2.37%) |
Nov 23, 2018 | 10.13 | 10.16 | 10.12 | 10.15 | 622 | +0.03(+0.29%) |
Nov 21, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.20(-1.91%) | |
Nov 20, 2018 | 10.28 | 10.56 | 8.939 | 10.32 | 11,760 | -0.33(-3.13%) |
Nov 19, 2018 | 10.66 | 10.66 | 10.66 | 10.66 | 277 | -0.34(-3.07%) |
Nov 16, 2018 | 11.57 | 11.57 | 10.12 | 10.99 | 3,837 | -0.56(-4.84%) |
Nov 15, 2018 | 11.55 | 11.55 | 11.55 | 99 | +0.00(+0.00%) | |
Nov 14, 2018 | 11.68 | 11.68 | 11.40 | 11.55 | 2,824 | -0.35(-2.92%) |
Nov 13, 2018 | 11.90 | 11.90 | 11.90 | 148 | +0.00(+0.00%) | |
Nov 12, 2018 | 11.69 | 11.90 | 11.52 | 11.90 | 3,793 | +0.04(+0.33%) |
Nov 09, 2018 | 11.92 | 11.92 | 11.84 | 11.86 | 829 | +0.10(+0.82%) |
Nov 08, 2018 | 12.07 | 12.07 | 11.76 | 11.76 | 5,414 | -0.20(-1.69%) |
Nov 07, 2018 | 12.33 | 12.33 | 11.97 | 11.97 | 542 | -0.11(-0.90%) |
Nov 06, 2018 | 12.33 | 12.38 | 12.05 | 12.08 | 2,481 | -0.32(-2.55%) |
Nov 05, 2018 | 12.01 | 12.49 | 12.01 | 12.39 | 5,236 | +0.43(+3.63%) |
Nov 02, 2018 | 12.30 | 12.30 | 11.96 | 11.96 | 311 | -0.48(-3.88%) |
Nov 01, 2018 | 12.44 | 12.44 | 12.44 | 137 | +0.00(+0.00%) | |
Oct 31, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 276 | +0.01(+0.08%) |
Oct 30, 2018 | 12.37 | 12.43 | 12.33 | 12.43 | 2,732 | +0.13(+1.02%) |
Oct 29, 2018 | 12.46 | 12.46 | 12.30 | 12.30 | 5,768 | -0.25(-2.00%) |
Oct 26, 2018 | 12.28 | 12.59 | 12.11 | 12.55 | 1,451 | +0.31(+2.52%) |
Oct 25, 2018 | 12.55 | 12.59 | 12.25 | 12.25 | 2,001 | -0.35(-2.79%) |
Oct 24, 2018 | 12.49 | 12.60 | 12.49 | 12.60 | 2,077 | +0.06(+0.50%) |
Oct 23, 2018 | 12.29 | 12.54 | 12.25 | 12.54 | 2,335 | +0.00(+0.00%) |
Oct 22, 2018 | 12.44 | 12.54 | 12.44 | 12.54 | 2,880 | +0.00(+0.00%) |
Oct 19, 2018 | 12.62 | 12.62 | 12.35 | 12.54 | 518 | +0.26(+2.12%) |
Oct 18, 2018 | 12.33 | 12.33 | 12.28 | 12.28 | 663 | -0.34(-2.72%) |
Oct 17, 2018 | 12.40 | 12.62 | 12.25 | 12.62 | 4,863 | +0.03(+0.28%) |
Oct 16, 2018 | 12.62 | 12.62 | 12.52 | 12.58 | 645 | -0.01(-0.08%) |
Oct 15, 2018 | 12.47 | 12.59 | 12.47 | 12.59 | 715 | +0.04(+0.31%) |
Oct 12, 2018 | 12.58 | 12.58 | 12.54 | 12.55 | 4,251 | -0.02(-0.19%) |
Oct 11, 2018 | 12.61 | 12.61 | 12.54 | 12.58 | 2,247 | +0.04(+0.35%) |
Oct 10, 2018 | 12.77 | 12.77 | 12.54 | 12.54 | 1,584 | -0.10(-0.76%) |
Oct 09, 2018 | 13.04 | 13.04 | 12.63 | 12.63 | 738 | -0.32(-2.46%) |
Oct 08, 2018 | 13.25 | 13.25 | 12.95 | 12.95 | 1,364 | -0.27(-2.04%) |
Oct 05, 2018 | 13.22 | 13.22 | 13.22 | 13.22 | 725 | +0.23(+1.78%) |
Oct 04, 2018 | 13.21 | 13.45 | 12.57 | 12.99 | 8,180 | -0.37(-2.74%) |
Oct 03, 2018 | 13.31 | 13.40 | 13.31 | 13.36 | 5,997 | +0.16(+1.24%) |
Oct 02, 2018 | 13.01 | 13.25 | 13.01 | 13.19 | 5,292 | +0.20(+1.56%) |