Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.23 | 10.25 | 10.15 | 10.25 | 196,953 | +0.04(+0.42%) |
Dec 28, 2018 | 10.22 | 10.23 | 10.17 | 10.21 | 205,106 | +0.23(+2.32%) |
Dec 27, 2018 | 9.848 | 9.985 | 9.812 | 9.977 | 324,566 | -0.12(-1.19%) |
Dec 26, 2018 | 9.985 | 10.10 | 9.929 | 10.10 | 148,844 | +0.11(+1.12%) |
Dec 24, 2018 | 10.03 | 10.11 | 9.977 | 9.985 | 259,964 | +0.13(+1.31%) |
Dec 21, 2018 | 10.08 | 10.09 | 9.856 | 9.856 | 358,033 | -0.22(-2.21%) |
Dec 20, 2018 | 10.08 | 10.11 | 10.02 | 10.08 | 299,676 | +0.03(+0.26%) |
Dec 19, 2018 | 10.11 | 10.17 | 10.01 | 10.05 | 298,607 | +0.06(+0.60%) |
Dec 18, 2018 | 10.04 | 10.06 | 9.951 | 9.994 | 328,671 | -0.07(-0.68%) |
Dec 17, 2018 | 10.19 | 10.20 | 10.03 | 10.06 | 231,678 | -0.03(-0.26%) |
Dec 14, 2018 | 10.17 | 10.18 | 10.09 | 10.09 | 180,181 | +0.01(+0.09%) |
Dec 13, 2018 | 10.08 | 10.16 | 10.05 | 10.08 | 186,229 | +0.03(+0.34%) |
Dec 12, 2018 | 10.08 | 10.11 | 10.05 | 10.05 | 200,241 | +0.15(+1.56%) |
Dec 11, 2018 | 9.968 | 9.985 | 9.856 | 9.891 | 334,427 | +0.00(+0.00%) |
Dec 10, 2018 | 9.942 | 9.968 | 9.788 | 9.891 | 378,623 | -0.03(-0.26%) |
Dec 07, 2018 | 10.08 | 10.11 | 9.895 | 9.917 | 442,941 | -0.26(-2.53%) |
Dec 06, 2018 | 10.06 | 10.18 | 10.03 | 10.17 | 292,337 | -0.20(-1.90%) |
Dec 04, 2018 | 10.51 | 10.53 | 10.34 | 10.37 | 400,079 | -0.21(-1.95%) |
Dec 03, 2018 | 10.55 | 10.59 | 10.51 | 10.58 | 251,797 | +0.04(+0.41%) |
Nov 30, 2018 | 10.55 | 10.57 | 10.50 | 10.53 | 214,424 | +0.01(+0.08%) |
Nov 29, 2018 | 10.48 | 10.56 | 10.48 | 10.53 | 206,454 | -0.10(-0.97%) |
Nov 28, 2018 | 10.46 | 10.63 | 10.46 | 10.63 | 160,061 | +0.14(+1.31%) |
Nov 27, 2018 | 10.53 | 10.56 | 10.47 | 10.49 | 348,155 | -0.07(-0.65%) |
Nov 26, 2018 | 10.56 | 10.59 | 10.53 | 10.56 | 201,393 | +0.16(+1.57%) |
Nov 23, 2018 | 10.26 | 10.41 | 10.26 | 10.40 | 170,514 | -0.04(-0.41%) |
Nov 21, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.21(+2.01%) | |
Nov 20, 2018 | 10.24 | 10.33 | 10.19 | 10.23 | 264,045 | -0.09(-0.91%) |
Nov 19, 2018 | 10.41 | 10.49 | 10.32 | 10.33 | 265,074 | +0.09(+0.84%) |
Nov 16, 2018 | 10.19 | 10.25 | 10.15 | 10.24 | 173,892 | -0.02(-0.17%) |
Nov 15, 2018 | 10.11 | 10.27 | 10.07 | 10.26 | 278,843 | +0.01(+0.08%) |
Nov 14, 2018 | 10.35 | 10.39 | 10.17 | 10.25 | 429,186 | +0.19(+1.88%) |
Nov 13, 2018 | 10.10 | 10.16 | 10.04 | 10.06 | 350,488 | -0.04(-0.43%) |
Nov 12, 2018 | 10.09 | 10.17 | 10.07 | 10.11 | 177,239 | -0.14(-1.34%) |
Nov 09, 2018 | 10.20 | 10.34 | 10.19 | 10.24 | 373,407 | -0.02(-0.17%) |
Nov 08, 2018 | 10.27 | 10.34 | 10.23 | 10.26 | 265,969 | -0.01(-0.08%) |
Nov 07, 2018 | 10.19 | 10.27 | 10.17 | 10.27 | 222,889 | +0.27(+2.75%) |
Nov 06, 2018 | 9.985 | 10.03 | 9.942 | 9.994 | 196,777 | -0.13(-1.27%) |
Nov 05, 2018 | 10.15 | 10.19 | 10.07 | 10.12 | 220,097 | +0.12(+1.20%) |
Nov 02, 2018 | 10.04 | 10.04 | 9.960 | 10.00 | 218,384 | +0.14(+1.39%) |
Nov 01, 2018 | 9.839 | 9.874 | 9.779 | 9.865 | 257,466 | +0.08(+0.79%) |
Oct 31, 2018 | 9.814 | 9.891 | 9.779 | 9.788 | 315,695 | -0.15(-1.47%) |
Oct 30, 2018 | 9.839 | 9.942 | 9.814 | 9.934 | 458,203 | +0.12(+1.22%) |
Oct 29, 2018 | 10.00 | 10.02 | 9.736 | 9.814 | 905,629 | +0.01(+0.09%) |
Oct 26, 2018 | 9.762 | 9.861 | 9.711 | 9.805 | 329,032 | -0.05(-0.52%) |
Oct 25, 2018 | 9.891 | 9.916 | 9.831 | 9.856 | 324,902 | +0.16(+1.68%) |
Oct 24, 2018 | 9.891 | 9.891 | 9.685 | 9.693 | 393,306 | -0.25(-2.50%) |
Oct 23, 2018 | 9.899 | 10.04 | 9.831 | 9.942 | 777,017 | +0.21(+2.12%) |
Oct 22, 2018 | 9.753 | 9.771 | 9.693 | 9.736 | 222,035 | +0.02(+0.18%) |
Oct 19, 2018 | 9.685 | 9.779 | 9.685 | 9.719 | 297,002 | +0.10(+1.07%) |
Oct 18, 2018 | 9.711 | 9.753 | 9.590 | 9.616 | 427,021 | +0.24(+2.56%) |
Oct 17, 2018 | 9.350 | 9.427 | 9.333 | 9.376 | 367,861 | +0.17(+1.87%) |
Oct 16, 2018 | 9.307 | 9.333 | 9.174 | 9.204 | 603,908 | +0.28(+3.18%) |
Oct 15, 2018 | 8.766 | 8.960 | 8.758 | 8.921 | 255,493 | +0.12(+1.37%) |
Oct 12, 2018 | 8.818 | 8.818 | 8.706 | 8.800 | 312,027 | +0.03(+0.29%) |
Oct 11, 2018 | 8.929 | 8.955 | 8.740 | 8.775 | 365,171 | -0.05(-0.58%) |
Oct 10, 2018 | 8.955 | 8.964 | 8.826 | 8.826 | 466,783 | -0.34(-3.75%) |
Oct 09, 2018 | 9.075 | 9.221 | 9.075 | 9.170 | 229,032 | +0.01(+0.09%) |
Oct 08, 2018 | 9.101 | 9.178 | 9.092 | 9.161 | 286,362 | -0.20(-2.11%) |
Oct 05, 2018 | 9.341 | 9.427 | 9.303 | 9.358 | 351,045 | -0.04(-0.46%) |
Oct 04, 2018 | 9.444 | 9.444 | 9.380 | 9.401 | 209,471 | -0.06(-0.64%) |
Oct 03, 2018 | 9.479 | 9.522 | 9.453 | 9.462 | 172,241 | -0.02(-0.18%) |
Oct 02, 2018 | 9.573 | 9.590 | 9.449 | 9.479 | 436,126 | -0.40(-4.08%) |