Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.833 | 10.73 | 9.711 | 10.63 | 409,203 | +0.73(+7.42%) |
Nov 29, 2018 | 10.80 | 10.80 | 9.772 | 9.893 | 698,115 | -0.47(-4.53%) |
Nov 28, 2018 | 10.59 | 11.26 | 10.29 | 10.36 | 758,607 | -0.23(-2.21%) |
Nov 27, 2018 | 11.10 | 11.10 | 10.59 | 10.60 | 81,220 | +0.01(+0.07%) |
Nov 26, 2018 | 10.76 | 10.79 | 10.59 | 10.59 | 161,180 | +0.02(+0.14%) |
Nov 23, 2018 | 11.35 | 11.35 | 10.57 | 10.57 | 31,467 | -0.16(-1.48%) |
Nov 21, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.28(+2.68%) | |
Nov 20, 2018 | 10.81 | 10.88 | 10.45 | 10.45 | 52,025 | -0.57(-5.21%) |
Nov 19, 2018 | 11.26 | 11.28 | 10.96 | 11.03 | 37,226 | -0.23(-2.08%) |
Nov 16, 2018 | 11.35 | 11.36 | 10.75 | 11.26 | 41,118 | +0.51(+4.71%) |
Nov 15, 2018 | 11.48 | 11.48 | 10.56 | 10.76 | 318,736 | +0.02(+0.14%) |
Nov 14, 2018 | 11.35 | 11.35 | 10.68 | 10.74 | 35,027 | -0.11(-0.98%) |
Nov 13, 2018 | 11.07 | 11.30 | 10.77 | 10.85 | 26,107 | -0.20(-1.85%) |
Nov 12, 2018 | 11.07 | 11.12 | 10.70 | 11.05 | 29,707 | +0.30(+2.81%) |
Nov 09, 2018 | 11.35 | 11.41 | 10.75 | 10.75 | 47,332 | -0.45(-4.05%) |
Nov 08, 2018 | 11.33 | 11.76 | 11.16 | 11.20 | 39,495 | -0.50(-4.27%) |
Nov 07, 2018 | 11.78 | 11.78 | 11.44 | 11.70 | 57,907 | +0.05(+0.39%) |
Nov 06, 2018 | 11.72 | 11.84 | 11.66 | 11.66 | 29,385 | -0.02(-0.13%) |
Nov 05, 2018 | 11.56 | 11.73 | 11.42 | 11.67 | 27,675 | -0.03(-0.26%) |
Nov 02, 2018 | 11.98 | 11.98 | 11.41 | 11.70 | 38,871 | +0.03(+0.26%) |
Nov 01, 2018 | 11.55 | 11.79 | 10.89 | 11.67 | 54,169 | +0.77(+7.08%) |
Oct 31, 2018 | 11.19 | 11.21 | 10.90 | 10.90 | 40,859 | -0.24(-2.17%) |
Oct 30, 2018 | 10.96 | 11.16 | 10.91 | 11.14 | 32,983 | +0.15(+1.38%) |
Oct 29, 2018 | 11.08 | 11.32 | 10.83 | 10.99 | 45,727 | +0.01(+0.07%) |
Oct 26, 2018 | 11.06 | 11.32 | 10.83 | 10.98 | 69,677 | +0.11(+1.04%) |
Oct 25, 2018 | 10.80 | 11.21 | 10.64 | 10.87 | 52,791 | +0.35(+3.31%) |
Oct 24, 2018 | 11.34 | 11.43 | 10.34 | 10.52 | 101,511 | -0.89(-7.82%) |
Oct 23, 2018 | 11.35 | 11.53 | 11.24 | 11.41 | 49,877 | -0.11(-0.92%) |
Oct 22, 2018 | 11.72 | 11.72 | 11.44 | 11.52 | 43,138 | -0.05(-0.39%) |
Oct 19, 2018 | 11.61 | 11.65 | 11.38 | 11.56 | 63,330 | +0.01(+0.06%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.37 | 11.56 | 64,654 | -0.11(-0.91%) |
Oct 17, 2018 | 11.90 | 11.94 | 11.60 | 11.66 | 37,661 | -0.20(-1.72%) |
Oct 16, 2018 | 11.76 | 11.99 | 11.58 | 11.87 | 64,114 | +0.10(+0.84%) |
Oct 15, 2018 | 11.66 | 11.93 | 11.54 | 11.77 | 39,306 | +0.15(+1.30%) |
Oct 12, 2018 | 11.80 | 11.80 | 11.40 | 11.62 | 106,697 | +0.08(+0.66%) |
Oct 11, 2018 | 11.59 | 11.77 | 11.49 | 11.54 | 96,192 | -0.05(-0.39%) |
Oct 10, 2018 | 11.37 | 11.87 | 11.37 | 11.59 | 89,041 | +0.17(+1.46%) |
Oct 09, 2018 | 12.03 | 12.06 | 11.19 | 11.42 | 147,936 | -0.70(-5.74%) |
Oct 08, 2018 | 12.18 | 12.26 | 12.09 | 12.12 | 85,768 | -0.16(-1.29%) |
Oct 05, 2018 | 13.13 | 13.34 | 12.22 | 12.28 | 90,963 | -0.90(-6.83%) |
Oct 04, 2018 | 13.24 | 13.41 | 13.05 | 13.18 | 47,061 | -0.12(-0.91%) |
Oct 03, 2018 | 13.07 | 13.36 | 13.03 | 13.30 | 46,261 | +0.29(+2.21%) |
Oct 02, 2018 | 12.86 | 13.07 | 12.78 | 13.01 | 61,014 | +0.08(+0.59%) |
Oct 01, 2018 | 13.18 | 13.33 | 12.87 | 12.93 | 28,686 | -0.13(-0.98%) |
Sep 28, 2018 | 13.20 | 13.22 | 12.99 | 13.06 | 83,162 | -0.18(-1.37%) |
Sep 27, 2018 | 13.15 | 13.31 | 13.10 | 13.24 | 63,612 | +0.05(+0.40%) |
Sep 26, 2018 | 13.27 | 13.37 | 13.08 | 13.19 | 38,340 | -0.03(-0.23%) |
Sep 25, 2018 | 13.35 | 13.35 | 13.21 | 13.22 | 50,733 | -0.14(-1.02%) |
Sep 24, 2018 | 13.31 | 13.47 | 13.19 | 13.36 | 61,129 | +0.00(+0.00%) |
Sep 21, 2018 | 13.79 | 13.82 | 13.26 | 13.36 | 105,242 | -0.43(-3.13%) |
Sep 20, 2018 | 13.61 | 13.86 | 13.39 | 13.79 | 70,558 | +0.20(+1.50%) |
Sep 19, 2018 | 14.15 | 14.15 | 13.18 | 13.58 | 141,825 | -0.51(-3.60%) |
Sep 18, 2018 | 13.87 | 14.25 | 13.78 | 14.09 | 43,456 | +0.18(+1.30%) |
Sep 17, 2018 | 14.05 | 14.25 | 13.86 | 13.91 | 23,236 | -0.05(-0.33%) |
Sep 14, 2018 | 13.87 | 14.17 | 13.87 | 13.95 | 27,103 | +0.07(+0.49%) |
Sep 13, 2018 | 14.23 | 14.24 | 13.83 | 13.89 | 58,637 | -0.29(-2.03%) |
Sep 12, 2018 | 14.20 | 14.38 | 14.17 | 14.17 | 48,803 | -0.11(-0.74%) |
Sep 11, 2018 | 14.18 | 14.43 | 14.05 | 14.28 | 49,240 | +0.04(+0.27%) |
Sep 10, 2018 | 14.18 | 14.32 | 14.01 | 14.24 | 99,605 | +0.05(+0.37%) |
Sep 07, 2018 | 14.26 | 14.39 | 14.18 | 14.19 | 53,282 | -0.07(-0.48%) |
Sep 06, 2018 | 14.37 | 14.45 | 14.26 | 14.26 | 31,857 | -0.05(-0.37%) |
Sep 05, 2018 | 14.82 | 14.82 | 14.26 | 14.31 | 51,690 | -0.56(-3.76%) |