Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.71 | 10.76 | 10.63 | 10.64 | 135,601 | -0.06(-0.59%) |
Nov 29, 2018 | 10.61 | 10.74 | 10.59 | 10.71 | 244,884 | +0.06(+0.52%) |
Nov 28, 2018 | 10.52 | 10.67 | 10.45 | 10.65 | 192,637 | +0.13(+1.26%) |
Nov 27, 2018 | 10.56 | 10.64 | 10.44 | 10.52 | 202,595 | -0.02(-0.20%) |
Nov 26, 2018 | 10.55 | 10.67 | 10.53 | 10.54 | 276,398 | +0.01(+0.13%) |
Nov 23, 2018 | 10.48 | 10.61 | 10.47 | 10.53 | 57,314 | -0.07(-0.66%) |
Nov 21, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.18(+1.74%) | |
Nov 20, 2018 | 10.48 | 10.60 | 10.41 | 10.41 | 289,836 | -0.12(-1.12%) |
Nov 19, 2018 | 10.57 | 10.68 | 10.51 | 10.53 | 257,118 | -0.05(-0.46%) |
Nov 16, 2018 | 10.57 | 10.67 | 10.55 | 10.58 | 161,457 | -0.02(-0.20%) |
Nov 15, 2018 | 10.52 | 10.69 | 10.52 | 10.60 | 152,757 | +0.01(+0.13%) |
Nov 14, 2018 | 10.76 | 10.78 | 10.56 | 10.59 | 168,239 | -0.13(-1.17%) |
Nov 13, 2018 | 10.92 | 10.98 | 10.68 | 10.71 | 214,445 | -0.20(-1.85%) |
Nov 12, 2018 | 10.80 | 10.96 | 10.79 | 10.92 | 206,928 | +0.12(+1.10%) |
Nov 09, 2018 | 10.92 | 10.92 | 10.75 | 10.80 | 250,661 | -0.11(-1.02%) |
Nov 08, 2018 | 11.25 | 11.25 | 10.90 | 10.91 | 365,831 | -0.29(-2.55%) |
Nov 07, 2018 | 10.83 | 11.21 | 10.66 | 11.19 | 493,436 | +0.62(+5.86%) |
Nov 06, 2018 | 10.63 | 10.63 | 10.36 | 10.57 | 377,537 | -0.08(-0.72%) |
Nov 05, 2018 | 10.09 | 10.82 | 10.03 | 10.65 | 926,350 | +0.58(+5.74%) |
Nov 02, 2018 | 10.44 | 10.51 | 9.788 | 10.07 | 1,273,707 | -0.36(-3.40%) |
Nov 01, 2018 | 10.91 | 11.00 | 10.39 | 10.43 | 751,013 | -0.58(-5.25%) |
Oct 31, 2018 | 11.11 | 11.11 | 11.01 | 11.01 | 255,033 | -0.04(-0.38%) |
Oct 30, 2018 | 11.07 | 11.15 | 11.01 | 11.05 | 373,802 | -0.04(-0.38%) |
Oct 29, 2018 | 11.31 | 11.34 | 11.00 | 11.09 | 336,182 | -0.17(-1.48%) |
Oct 26, 2018 | 11.33 | 11.34 | 11.19 | 11.26 | 350,064 | -0.06(-0.49%) |
Oct 25, 2018 | 11.31 | 11.49 | 11.25 | 11.31 | 279,915 | +0.10(+0.93%) |
Oct 24, 2018 | 11.44 | 11.52 | 11.16 | 11.21 | 320,831 | -0.33(-2.84%) |
Oct 23, 2018 | 11.49 | 11.61 | 11.38 | 11.54 | 345,206 | -0.03(-0.30%) |
Oct 22, 2018 | 11.80 | 11.80 | 11.56 | 11.57 | 212,765 | -0.22(-1.83%) |
Oct 19, 2018 | 11.88 | 11.89 | 11.77 | 11.79 | 202,540 | -0.09(-0.76%) |
Oct 18, 2018 | 11.93 | 12.02 | 11.84 | 11.88 | 241,876 | -0.04(-0.35%) |
Oct 17, 2018 | 11.98 | 12.09 | 11.79 | 11.92 | 383,720 | -0.10(-0.81%) |
Oct 16, 2018 | 11.91 | 12.05 | 11.82 | 12.02 | 364,918 | +0.16(+1.38%) |
Oct 15, 2018 | 11.76 | 11.90 | 11.76 | 11.85 | 162,769 | +0.05(+0.46%) |
Oct 12, 2018 | 11.96 | 11.98 | 11.69 | 11.80 | 238,293 | -0.10(-0.80%) |
Oct 11, 2018 | 12.00 | 12.04 | 11.83 | 11.89 | 301,708 | -0.14(-1.19%) |
Oct 10, 2018 | 12.15 | 12.20 | 12.02 | 12.04 | 202,903 | -0.11(-0.90%) |
Oct 09, 2018 | 12.15 | 12.20 | 12.07 | 12.15 | 133,690 | -0.01(-0.06%) |
Oct 08, 2018 | 12.10 | 12.15 | 12.05 | 12.15 | 181,544 | +0.07(+0.56%) |
Oct 05, 2018 | 12.14 | 12.16 | 12.08 | 12.08 | 261,755 | -0.04(-0.34%) |
Oct 04, 2018 | 12.21 | 12.21 | 12.08 | 12.12 | 131,693 | -0.07(-0.61%) |
Oct 03, 2018 | 12.24 | 12.27 | 12.17 | 12.20 | 194,560 | -0.02(-0.17%) |
Oct 02, 2018 | 12.32 | 12.32 | 12.18 | 12.22 | 192,634 | -0.05(-0.44%) |
Oct 01, 2018 | 12.41 | 12.44 | 12.21 | 12.27 | 255,309 | -0.10(-0.83%) |
Sep 28, 2018 | 12.21 | 12.41 | 12.21 | 12.38 | 236,386 | +0.17(+1.40%) |
Sep 27, 2018 | 12.17 | 12.24 | 12.10 | 12.21 | 148,247 | +0.03(+0.28%) |
Sep 26, 2018 | 12.24 | 12.24 | 12.17 | 12.17 | 263,986 | +0.00(+0.00%) |
Sep 25, 2018 | 12.21 | 12.27 | 12.14 | 12.17 | 219,591 | +0.03(+0.28%) |
Sep 24, 2018 | 12.38 | 12.40 | 12.07 | 12.14 | 251,276 | -0.24(-1.93%) |
Sep 21, 2018 | 12.34 | 12.41 | 12.31 | 12.38 | 151,774 | +0.00(+0.00%) |
Sep 20, 2018 | 12.45 | 12.45 | 12.31 | 12.38 | 220,132 | +0.03(+0.28%) |
Sep 19, 2018 | 12.45 | 12.48 | 12.34 | 12.34 | 249,116 | -0.10(-0.82%) |
Sep 18, 2018 | 12.48 | 12.48 | 12.36 | 12.45 | 98,464 | -0.03(-0.27%) |
Sep 17, 2018 | 12.51 | 12.51 | 12.41 | 12.48 | 145,572 | +0.00(+0.00%) |
Sep 14, 2018 | 12.34 | 12.51 | 12.34 | 12.48 | 201,485 | +0.14(+1.11%) |
Sep 13, 2018 | 12.27 | 12.34 | 12.21 | 12.34 | 163,913 | +0.10(+0.84%) |
Sep 12, 2018 | 12.24 | 12.27 | 12.17 | 12.24 | 284,438 | +0.07(+0.56%) |
Sep 11, 2018 | 12.17 | 12.24 | 12.07 | 12.17 | 143,399 | +0.10(+0.85%) |
Sep 10, 2018 | 12.10 | 12.27 | 12.02 | 12.07 | 166,023 | +0.07(+0.57%) |
Sep 07, 2018 | 12.17 | 12.17 | 11.93 | 12.00 | 134,177 | -0.14(-1.12%) |
Sep 06, 2018 | 12.14 | 12.17 | 12.04 | 12.14 | 120,470 | +0.14(+1.14%) |
Sep 05, 2018 | 12.07 | 12.07 | 11.97 | 12.00 | 142,150 | -0.07(-0.57%) |