Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.39 | 11.51 | 11.33 | 11.51 | 129,742 | +0.14(+1.23%) |
Nov 29, 2018 | 11.38 | 11.41 | 11.32 | 11.37 | 156,272 | -0.02(-0.15%) |
Nov 28, 2018 | 11.09 | 11.38 | 11.08 | 11.38 | 154,786 | +0.30(+2.66%) |
Nov 27, 2018 | 11.01 | 11.09 | 10.96 | 11.09 | 98,830 | +0.07(+0.61%) |
Nov 26, 2018 | 10.95 | 11.06 | 10.95 | 11.02 | 93,278 | +0.17(+1.59%) |
Nov 23, 2018 | 10.82 | 10.92 | 10.81 | 10.85 | 115,924 | -0.02(-0.15%) |
Nov 21, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.09(+0.83%) | |
Nov 20, 2018 | 11.02 | 11.02 | 10.76 | 10.78 | 323,792 | -0.39(-3.49%) |
Nov 19, 2018 | 11.29 | 11.29 | 11.09 | 11.17 | 157,921 | -0.14(-1.23%) |
Nov 16, 2018 | 11.32 | 11.36 | 11.27 | 11.31 | 140,509 | -0.06(-0.54%) |
Nov 15, 2018 | 11.23 | 11.38 | 11.19 | 11.37 | 165,045 | +0.07(+0.59%) |
Nov 14, 2018 | 11.51 | 11.52 | 11.26 | 11.30 | 272,844 | -0.13(-1.12%) |
Nov 13, 2018 | 11.45 | 11.53 | 11.40 | 11.43 | 162,272 | +0.00(+0.00%) |
Nov 12, 2018 | 11.64 | 11.64 | 11.40 | 11.43 | 153,915 | -0.23(-1.96%) |
Nov 09, 2018 | 11.74 | 11.74 | 11.56 | 11.66 | 123,640 | -0.11(-0.95%) |
Nov 08, 2018 | 11.74 | 11.78 | 11.70 | 11.77 | 189,963 | +0.03(+0.24%) |
Nov 07, 2018 | 11.57 | 11.76 | 11.53 | 11.74 | 157,942 | +0.27(+2.33%) |
Nov 06, 2018 | 11.40 | 11.47 | 11.37 | 11.47 | 180,847 | +0.11(+0.98%) |
Nov 05, 2018 | 11.28 | 11.38 | 11.26 | 11.36 | 145,293 | +0.09(+0.84%) |
Nov 02, 2018 | 11.40 | 11.45 | 11.26 | 11.27 | 186,448 | -0.08(-0.74%) |
Nov 01, 2018 | 11.18 | 11.36 | 11.15 | 11.35 | 163,121 | +0.20(+1.80%) |
Oct 31, 2018 | 11.03 | 11.25 | 11.03 | 11.15 | 285,147 | +0.20(+1.78%) |
Oct 30, 2018 | 10.82 | 10.96 | 10.80 | 10.96 | 305,906 | +0.09(+0.87%) |
Oct 29, 2018 | 11.08 | 11.19 | 10.75 | 10.86 | 198,986 | -0.14(-1.27%) |
Oct 26, 2018 | 11.11 | 11.15 | 10.88 | 11.00 | 261,637 | -0.27(-2.37%) |
Oct 25, 2018 | 11.24 | 11.37 | 11.22 | 11.27 | 456,005 | +0.08(+0.70%) |
Oct 24, 2018 | 11.67 | 11.70 | 11.15 | 11.19 | 300,359 | -0.48(-4.15%) |
Oct 23, 2018 | 11.70 | 11.70 | 11.44 | 11.67 | 222,419 | -0.11(-0.90%) |
Oct 22, 2018 | 11.89 | 11.89 | 11.77 | 11.78 | 83,415 | -0.06(-0.47%) |
Oct 19, 2018 | 11.91 | 11.98 | 11.81 | 11.84 | 79,496 | -0.03(-0.28%) |
Oct 18, 2018 | 11.93 | 12.01 | 11.81 | 11.87 | 155,123 | -0.06(-0.51%) |
Oct 17, 2018 | 12.04 | 12.05 | 11.86 | 11.93 | 170,427 | -0.08(-0.70%) |
Oct 16, 2018 | 11.94 | 12.10 | 11.83 | 12.01 | 152,858 | +0.15(+1.27%) |
Oct 15, 2018 | 11.82 | 11.91 | 11.70 | 11.86 | 181,743 | +0.07(+0.61%) |
Oct 12, 2018 | 11.87 | 11.94 | 11.65 | 11.79 | 246,025 | +0.04(+0.33%) |
Oct 11, 2018 | 11.93 | 11.95 | 11.61 | 11.75 | 320,099 | -0.25(-2.04%) |
Oct 10, 2018 | 12.26 | 12.26 | 11.98 | 12.00 | 331,384 | -0.29(-2.36%) |
Oct 09, 2018 | 12.29 | 12.32 | 12.20 | 12.29 | 225,859 | +0.01(+0.05%) |
Oct 08, 2018 | 12.28 | 12.29 | 12.11 | 12.28 | 228,249 | -0.01(-0.09%) |
Oct 05, 2018 | 12.63 | 12.67 | 12.00 | 12.29 | 326,060 | -0.38(-3.03%) |
Oct 04, 2018 | 12.86 | 12.86 | 12.57 | 12.68 | 183,085 | -0.19(-1.47%) |
Oct 03, 2018 | 12.88 | 12.88 | 12.82 | 12.87 | 122,869 | -0.02(-0.17%) |
Oct 02, 2018 | 12.86 | 12.89 | 12.80 | 12.89 | 137,686 | +0.03(+0.22%) |
Oct 01, 2018 | 12.73 | 12.90 | 12.73 | 12.86 | 173,470 | +0.07(+0.57%) |
Sep 28, 2018 | 12.90 | 12.91 | 12.75 | 12.79 | 355,131 | -0.10(-0.78%) |
Sep 27, 2018 | 12.91 | 12.95 | 12.85 | 12.89 | 127,328 | +0.01(+0.09%) |
Sep 26, 2018 | 12.94 | 12.97 | 12.85 | 12.88 | 163,426 | -0.06(-0.47%) |
Sep 25, 2018 | 12.88 | 12.96 | 12.84 | 12.94 | 133,905 | +0.07(+0.52%) |
Sep 24, 2018 | 12.83 | 12.89 | 12.82 | 12.87 | 147,913 | +0.01(+0.04%) |
Sep 21, 2018 | 12.98 | 12.98 | 12.85 | 12.87 | 150,737 | -0.07(-0.52%) |
Sep 20, 2018 | 12.90 | 12.98 | 12.87 | 12.93 | 168,298 | +0.06(+0.43%) |
Sep 19, 2018 | 12.89 | 12.93 | 12.84 | 12.88 | 120,886 | +0.01(+0.09%) |
Sep 18, 2018 | 12.93 | 12.93 | 12.83 | 12.87 | 174,780 | -0.06(-0.47%) |
Sep 17, 2018 | 13.06 | 13.08 | 12.91 | 12.93 | 118,993 | -0.08(-0.64%) |
Sep 14, 2018 | 13.05 | 13.10 | 12.99 | 13.01 | 92,596 | -0.02(-0.17%) |
Sep 13, 2018 | 13.11 | 13.14 | 13.02 | 13.03 | 189,258 | -0.00(-0.02%) |
Sep 12, 2018 | 13.07 | 13.12 | 13.02 | 13.04 | 129,194 | +0.01(+0.11%) |
Sep 11, 2018 | 13.01 | 13.13 | 12.96 | 13.02 | 122,613 | +0.03(+0.25%) |
Sep 10, 2018 | 12.94 | 13.06 | 12.91 | 12.99 | 177,353 | +0.14(+1.07%) |
Sep 07, 2018 | 12.77 | 12.88 | 12.74 | 12.85 | 111,607 | +0.06(+0.47%) |
Sep 06, 2018 | 12.95 | 12.97 | 12.73 | 12.79 | 249,028 | -0.14(-1.06%) |
Sep 05, 2018 | 13.02 | 13.02 | 12.85 | 12.93 | 106,320 | -0.08(-0.59%) |