Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.03 | 12.11 | 11.55 | 11.83 | 450,900 | -0.26(-2.15%) |
Nov 29, 2018 | 11.51 | 12.35 | 10.99 | 12.09 | 864,787 | +0.55(+4.77%) |
Nov 28, 2018 | 11.32 | 11.81 | 11.02 | 11.54 | 543,609 | +0.31(+2.76%) |
Nov 27, 2018 | 11.83 | 11.88 | 11.06 | 11.23 | 504,017 | -0.54(-4.59%) |
Nov 26, 2018 | 12.11 | 12.21 | 11.46 | 11.77 | 274,659 | -0.36(-2.97%) |
Nov 23, 2018 | 11.74 | 12.31 | 11.74 | 12.13 | 109,600 | +0.00(+0.00%) |
Nov 21, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.22(+1.85%) | |
Nov 20, 2018 | 12.07 | 12.29 | 11.67 | 11.91 | 416,875 | -0.50(-4.03%) |
Nov 19, 2018 | 12.50 | 12.50 | 12.18 | 12.41 | 212,410 | -0.30(-2.36%) |
Nov 16, 2018 | 12.34 | 13.00 | 12.13 | 12.71 | 450,900 | +0.21(+1.68%) |
Nov 15, 2018 | 11.39 | 12.59 | 11.36 | 12.50 | 560,752 | +1.00(+8.70%) |
Nov 14, 2018 | 11.21 | 11.62 | 11.03 | 11.50 | 461,876 | +0.45(+4.07%) |
Nov 13, 2018 | 11.53 | 11.90 | 11.00 | 11.05 | 208,852 | -0.53(-4.58%) |
Nov 12, 2018 | 11.82 | 11.90 | 11.37 | 11.58 | 192,790 | -0.31(-2.61%) |
Nov 09, 2018 | 11.93 | 12.01 | 11.53 | 11.89 | 291,300 | -0.04(-0.34%) |
Nov 08, 2018 | 11.90 | 12.13 | 11.73 | 11.93 | 349,943 | -0.03(-0.25%) |
Nov 07, 2018 | 12.04 | 12.09 | 11.63 | 11.96 | 472,502 | -0.01(-0.08%) |
Nov 06, 2018 | 12.19 | 12.66 | 11.82 | 11.97 | 275,550 | -0.31(-2.52%) |
Nov 05, 2018 | 12.46 | 12.69 | 12.08 | 12.28 | 252,436 | -0.23(-1.84%) |
Nov 02, 2018 | 12.01 | 12.79 | 11.81 | 12.51 | 1,012,000 | +0.64(+5.39%) |
Nov 01, 2018 | 11.09 | 11.97 | 11.09 | 11.87 | 901,884 | +0.90(+8.20%) |
Oct 31, 2018 | 11.10 | 11.19 | 10.59 | 10.97 | 414,207 | -0.10(-0.90%) |
Oct 30, 2018 | 11.02 | 11.19 | 10.84 | 11.07 | 340,437 | +0.05(+0.45%) |
Oct 29, 2018 | 11.09 | 11.32 | 10.91 | 11.02 | 858,942 | +0.12(+1.10%) |
Oct 26, 2018 | 10.71 | 11.11 | 10.41 | 10.90 | 356,200 | +0.14(+1.30%) |
Oct 25, 2018 | 10.39 | 11.08 | 10.28 | 10.76 | 313,748 | +0.48(+4.67%) |
Oct 24, 2018 | 10.05 | 10.48 | 9.980 | 10.28 | 912,215 | +0.24(+2.39%) |
Oct 23, 2018 | 9.690 | 10.11 | 9.500 | 10.04 | 297,950 | +0.12(+1.21%) |
Oct 22, 2018 | 10.21 | 10.31 | 9.810 | 9.920 | 349,332 | -0.17(-1.68%) |
Oct 19, 2018 | 10.08 | 10.40 | 9.840 | 10.09 | 371,100 | +0.14(+1.41%) |
Oct 18, 2018 | 10.13 | 10.32 | 9.830 | 9.950 | 280,059 | -0.20(-1.97%) |
Oct 17, 2018 | 10.46 | 10.46 | 10.06 | 10.15 | 288,976 | -0.45(-4.25%) |
Oct 16, 2018 | 10.89 | 11.06 | 10.31 | 10.60 | 311,532 | -0.08(-0.75%) |
Oct 15, 2018 | 10.41 | 11.20 | 9.930 | 10.68 | 422,183 | +0.24(+2.30%) |
Oct 12, 2018 | 9.760 | 10.62 | 9.760 | 10.44 | 834,300 | +0.88(+9.21%) |
Oct 11, 2018 | 9.920 | 10.00 | 9.000 | 9.560 | 938,043 | -0.33(-3.34%) |
Oct 10, 2018 | 10.44 | 10.70 | 9.850 | 9.890 | 537,858 | -0.67(-6.34%) |
Oct 09, 2018 | 11.19 | 11.19 | 10.01 | 10.56 | 557,202 | -0.64(-5.71%) |
Oct 08, 2018 | 11.61 | 11.62 | 11.20 | 11.20 | 318,783 | +0.00(+0.00%) |
Oct 05, 2018 | 11.53 | 11.77 | 11.09 | 11.20 | 385,200 | -0.21(-1.84%) |
Oct 04, 2018 | 12.26 | 12.26 | 11.41 | 11.41 | 490,649 | -0.96(-7.76%) |
Oct 03, 2018 | 13.27 | 13.80 | 12.24 | 12.37 | 799,193 | -0.19(-1.51%) |
Oct 02, 2018 | 12.20 | 12.64 | 12.09 | 12.56 | 923,904 | +0.60(+5.02%) |
Oct 01, 2018 | 11.73 | 12.22 | 11.30 | 11.96 | 484,279 | +0.29(+2.49%) |
Sep 28, 2018 | 11.72 | 12.20 | 10.96 | 11.67 | 1,474,200 | -0.32(-2.67%) |
Sep 27, 2018 | 12.47 | 12.65 | 11.67 | 11.99 | 1,384,477 | -0.40(-3.23%) |
Sep 26, 2018 | 12.21 | 13.38 | 11.99 | 12.39 | 752,347 | +0.24(+1.98%) |
Sep 25, 2018 | 10.88 | 12.34 | 10.25 | 12.15 | 1,276,542 | +0.76(+6.67%) |
Sep 24, 2018 | 12.05 | 12.30 | 11.30 | 11.39 | 1,057,760 | -0.74(-6.10%) |
Sep 21, 2018 | 12.11 | 12.96 | 11.69 | 12.13 | 1,432,700 | +0.01(+0.08%) |
Sep 20, 2018 | 11.26 | 12.75 | 11.26 | 12.12 | 2,469,896 | +1.03(+9.29%) |
Sep 19, 2018 | 9.450 | 11.16 | 9.410 | 11.09 | 1,897,339 | +1.49(+15.52%) |
Sep 18, 2018 | 9.370 | 9.690 | 9.370 | 9.600 | 656,796 | +0.24(+2.56%) |
Sep 17, 2018 | 8.740 | 9.440 | 8.740 | 9.360 | 839,359 | +0.67(+7.71%) |
Sep 14, 2018 | 8.730 | 8.890 | 8.490 | 8.690 | 528,100 | -0.04(-0.46%) |
Sep 13, 2018 | 9.020 | 9.490 | 8.660 | 8.730 | 565,856 | -0.17(-1.91%) |
Sep 12, 2018 | 8.650 | 8.980 | 8.440 | 8.900 | 433,927 | +0.33(+3.85%) |
Sep 11, 2018 | 8.610 | 8.650 | 7.920 | 8.570 | 783,975 | -0.17(-1.95%) |
Sep 10, 2018 | 9.120 | 9.364 | 8.650 | 8.740 | 483,954 | -0.49(-5.31%) |
Sep 07, 2018 | 9.680 | 9.920 | 9.110 | 9.230 | 963,400 | -0.38(-3.95%) |
Sep 06, 2018 | 8.700 | 10.10 | 8.700 | 9.610 | 2,360,761 | +1.28(+15.37%) |
Sep 05, 2018 | 8.040 | 8.460 | 7.990 | 8.330 | 1,185,086 | +0.41(+5.18%) |