Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.05(-0.47%) | |
Dec 28, 2018 | 10.68 | 10.71 | 10.68 | 10.71 | 16,894 | +0.04(+0.37%) |
Dec 27, 2018 | 10.70 | 10.71 | 10.67 | 10.67 | 20,989 | -0.03(-0.28%) |
Dec 24, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.01(+0.09%) | |
Dec 21, 2018 | 10.71 | 10.71 | 10.67 | 10.69 | 54,510 | -0.02(-0.19%) |
Dec 20, 2018 | 10.74 | 10.74 | 10.70 | 10.71 | 22,107 | -0.02(-0.19%) |
Dec 19, 2018 | 10.72 | 10.76 | 10.72 | 10.73 | 41,565 | +0.02(+0.19%) |
Dec 18, 2018 | 10.68 | 10.73 | 10.68 | 10.71 | 30,719 | +0.02(+0.19%) |
Dec 17, 2018 | 10.68 | 10.70 | 10.68 | 10.69 | 38,585 | +0.01(+0.09%) |
Dec 14, 2018 | 10.64 | 10.68 | 10.64 | 10.68 | 64,527 | +0.05(+0.47%) |
Dec 13, 2018 | 10.65 | 10.66 | 10.62 | 10.63 | 27,906 | +0.00(+0.00%) |
Dec 12, 2018 | 10.65 | 10.65 | 10.63 | 10.63 | 15,770 | -0.05(-0.47%) |
Dec 11, 2018 | 10.66 | 10.69 | 10.66 | 10.68 | 12,627 | -0.01(-0.09%) |
Dec 10, 2018 | 10.67 | 10.70 | 10.66 | 10.69 | 30,212 | +0.04(+0.38%) |
Dec 07, 2018 | 10.65 | 10.67 | 10.64 | 10.65 | 79,145 | -0.01(-0.09%) |
Dec 06, 2018 | 10.70 | 10.70 | 10.66 | 10.66 | 53,960 | +0.00(+0.00%) |
Dec 05, 2018 | 10.63 | 10.67 | 10.63 | 10.66 | 37,346 | +0.03(+0.28%) |
Dec 04, 2018 | 10.61 | 10.64 | 10.61 | 10.63 | 57,526 | +0.04(+0.38%) |
Dec 03, 2018 | 10.57 | 10.59 | 10.57 | 10.59 | 66,726 | +0.01(+0.09%) |
Nov 30, 2018 | 10.60 | 10.60 | 10.58 | 10.58 | 9,144 | -0.01(-0.09%) |
Nov 29, 2018 | 10.57 | 10.60 | 10.57 | 10.59 | 25,374 | +0.01(+0.09%) |
Nov 28, 2018 | 10.59 | 10.60 | 10.57 | 10.58 | 8,893 | -0.01(-0.09%) |
Nov 27, 2018 | 10.58 | 10.59 | 10.57 | 10.59 | 17,504 | +0.02(+0.19%) |
Nov 26, 2018 | 10.59 | 10.59 | 10.56 | 10.57 | 38,063 | +0.01(+0.09%) |
Nov 23, 2018 | 10.57 | 10.60 | 10.56 | 10.56 | 20,497 | -0.03(-0.28%) |
Nov 22, 2018 | 10.60 | 10.60 | 10.59 | 10.59 | 30,558 | -0.03(-0.28%) |
Nov 21, 2018 | 10.61 | 10.62 | 10.61 | 10.62 | 4,480 | -0.01(-0.09%) |
Nov 20, 2018 | 10.61 | 10.64 | 10.61 | 10.63 | 32,642 | +0.02(+0.19%) |
Nov 19, 2018 | 10.60 | 10.64 | 10.60 | 10.61 | 22,556 | -0.01(-0.09%) |
Nov 16, 2018 | 10.60 | 10.62 | 10.60 | 10.62 | 10,626 | +0.00(+0.00%) |
Nov 15, 2018 | 10.61 | 10.62 | 10.60 | 10.62 | 41,017 | -0.01(-0.09%) |
Nov 14, 2018 | 10.58 | 10.63 | 10.58 | 10.63 | 30,705 | +0.03(+0.28%) |
Nov 13, 2018 | 10.58 | 10.60 | 10.58 | 10.60 | 12,968 | +0.01(+0.09%) |
Nov 12, 2018 | 10.62 | 10.62 | 10.58 | 10.59 | 2,744 | +0.01(+0.09%) |
Nov 09, 2018 | 10.57 | 10.58 | 10.57 | 10.58 | 5,910 | +0.03(+0.28%) |
Nov 08, 2018 | 10.56 | 10.57 | 10.55 | 10.55 | 12,893 | -0.02(-0.19%) |
Nov 07, 2018 | 10.57 | 10.57 | 10.56 | 10.57 | 8,083 | +0.00(+0.00%) |
Nov 06, 2018 | 10.57 | 10.57 | 10.57 | 10.57 | 2,922 | +0.03(+0.28%) |
Nov 05, 2018 | 10.54 | 10.57 | 10.54 | 10.54 | 69,816 | +0.00(+0.00%) |
Nov 02, 2018 | 10.56 | 10.57 | 10.54 | 10.54 | 22,974 | -0.03(-0.28%) |
Nov 01, 2018 | 10.54 | 10.58 | 10.54 | 10.57 | 101,520 | -0.02(-0.19%) |
Oct 31, 2018 | 10.57 | 10.60 | 10.57 | 10.59 | 23,599 | -0.01(-0.09%) |
Oct 30, 2018 | 10.60 | 10.62 | 10.60 | 10.60 | 4,372 | -0.04(-0.38%) |
Oct 29, 2018 | 10.64 | 10.64 | 10.62 | 10.64 | 20,831 | -0.01(-0.09%) |
Oct 26, 2018 | 10.62 | 10.65 | 10.62 | 10.65 | 19,425 | +0.05(+0.47%) |
Oct 25, 2018 | 10.61 | 10.62 | 10.59 | 10.60 | 9,319 | +0.00(+0.00%) |
Oct 24, 2018 | 10.63 | 10.63 | 10.59 | 10.60 | 55,132 | -0.03(-0.28%) |
Oct 23, 2018 | 10.65 | 10.67 | 10.63 | 10.63 | 42,660 | +0.01(+0.09%) |
Oct 22, 2018 | 10.62 | 10.64 | 10.62 | 10.62 | 11,075 | +0.02(+0.19%) |
Oct 19, 2018 | 10.63 | 10.63 | 10.60 | 10.60 | 61,128 | -0.03(-0.28%) |
Oct 18, 2018 | 10.60 | 10.64 | 10.60 | 10.63 | 41,199 | +0.02(+0.19%) |
Oct 17, 2018 | 10.64 | 10.64 | 10.61 | 10.61 | 15,066 | -0.03(-0.28%) |
Oct 16, 2018 | 10.64 | 10.64 | 10.61 | 10.64 | 26,136 | +0.01(+0.09%) |
Oct 15, 2018 | 10.63 | 10.64 | 10.62 | 10.63 | 32,395 | +0.00(+0.00%) |
Oct 12, 2018 | 10.62 | 10.65 | 10.62 | 10.63 | 35,016 | +0.01(+0.09%) |
Oct 11, 2018 | 10.61 | 10.64 | 10.61 | 10.62 | 114,823 | +0.02(+0.19%) |
Oct 10, 2018 | 10.58 | 10.61 | 10.58 | 10.60 | 60,115 | -0.01(-0.09%) |
Oct 09, 2018 | 10.61 | 10.61 | 10.60 | 10.61 | 50,604 | +0.00(+0.00%) |
Oct 05, 2018 | 10.61 | 10.61 | 10.61 | 0 | -0.02(-0.19%) | |
Oct 04, 2018 | 10.60 | 10.63 | 10.60 | 10.63 | 32,074 | +0.00(+0.00%) |
Oct 03, 2018 | 10.65 | 10.67 | 10.63 | 10.63 | 67,146 | -0.06(-0.56%) |
Oct 02, 2018 | 10.68 | 10.69 | 10.67 | 10.69 | 18,104 | +0.04(+0.38%) |