Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.12 | 11.14 | 11.03 | 11.14 | 662,856 | +0.13(+1.14%) |
Nov 29, 2018 | 11.05 | 11.09 | 10.95 | 11.02 | 366,039 | -0.07(-0.67%) |
Nov 28, 2018 | 10.93 | 11.10 | 10.87 | 11.09 | 630,611 | +0.16(+1.46%) |
Nov 27, 2018 | 10.96 | 11.02 | 10.91 | 10.93 | 498,839 | -0.01(-0.11%) |
Nov 26, 2018 | 10.93 | 11.04 | 10.92 | 10.94 | 359,317 | +0.05(+0.42%) |
Nov 23, 2018 | 10.94 | 10.98 | 10.86 | 10.90 | 342,277 | -0.09(-0.78%) |
Nov 21, 2018 | 10.98 | 10.98 | 10.98 | 0 | +0.10(+0.89%) | |
Nov 20, 2018 | 10.93 | 11.01 | 10.80 | 10.89 | 954,266 | -0.12(-1.09%) |
Nov 19, 2018 | 11.14 | 11.20 | 10.97 | 11.01 | 686,110 | -0.13(-1.13%) |
Nov 16, 2018 | 10.94 | 11.21 | 10.91 | 11.13 | 827,870 | +0.15(+1.41%) |
Nov 15, 2018 | 11.09 | 11.18 | 10.96 | 10.98 | 6,228,305 | -0.77(-6.52%) |
Nov 14, 2018 | 11.84 | 11.84 | 11.69 | 11.74 | 285,740 | -0.05(-0.39%) |
Nov 13, 2018 | 11.76 | 11.88 | 11.76 | 11.79 | 255,155 | +0.07(+0.63%) |
Nov 12, 2018 | 11.83 | 12.00 | 11.72 | 11.72 | 229,089 | -0.08(-0.68%) |
Nov 09, 2018 | 11.64 | 11.81 | 11.64 | 11.80 | 404,573 | +0.17(+1.43%) |
Nov 08, 2018 | 11.61 | 11.74 | 11.58 | 11.63 | 268,782 | +0.02(+0.15%) |
Nov 07, 2018 | 11.54 | 11.73 | 11.46 | 11.61 | 261,156 | +0.13(+1.14%) |
Nov 06, 2018 | 11.46 | 11.51 | 11.38 | 11.48 | 114,598 | +0.11(+1.01%) |
Nov 05, 2018 | 11.42 | 11.53 | 11.36 | 11.37 | 114,433 | -0.03(-0.30%) |
Nov 02, 2018 | 11.38 | 11.42 | 11.31 | 11.40 | 134,041 | +0.05(+0.45%) |
Nov 01, 2018 | 11.49 | 11.50 | 11.33 | 11.35 | 116,799 | -0.13(-1.10%) |
Oct 31, 2018 | 11.43 | 11.52 | 11.38 | 11.47 | 333,508 | +0.05(+0.40%) |
Oct 30, 2018 | 11.42 | 11.53 | 11.39 | 11.43 | 190,749 | +0.02(+0.20%) |
Oct 29, 2018 | 11.44 | 11.53 | 11.34 | 11.41 | 111,343 | +0.06(+0.50%) |
Oct 26, 2018 | 11.41 | 11.49 | 11.23 | 11.35 | 218,735 | -0.14(-1.19%) |
Oct 25, 2018 | 11.42 | 11.52 | 11.37 | 11.49 | 256,585 | +0.10(+0.85%) |
Oct 24, 2018 | 11.49 | 11.49 | 11.36 | 11.39 | 195,036 | -0.05(-0.40%) |
Oct 23, 2018 | 11.37 | 11.47 | 11.34 | 11.44 | 336,091 | -0.02(-0.20%) |
Oct 22, 2018 | 11.52 | 11.55 | 11.46 | 11.46 | 223,894 | -0.03(-0.30%) |
Oct 19, 2018 | 11.48 | 11.56 | 11.45 | 11.49 | 159,764 | +0.02(+0.15%) |
Oct 18, 2018 | 11.54 | 11.55 | 11.45 | 11.47 | 157,370 | -0.07(-0.64%) |
Oct 17, 2018 | 11.56 | 11.58 | 11.46 | 11.55 | 238,715 | +0.10(+0.85%) |
Oct 16, 2018 | 11.33 | 11.45 | 11.24 | 11.45 | 141,509 | +0.19(+1.73%) |
Oct 15, 2018 | 11.20 | 11.35 | 11.14 | 11.26 | 195,642 | +0.06(+0.56%) |
Oct 12, 2018 | 11.19 | 11.29 | 11.15 | 11.20 | 243,058 | +0.05(+0.41%) |
Oct 11, 2018 | 11.26 | 11.34 | 11.13 | 11.15 | 207,433 | -0.11(-1.01%) |
Oct 10, 2018 | 11.42 | 11.52 | 11.25 | 11.26 | 168,450 | -0.16(-1.40%) |
Oct 09, 2018 | 11.41 | 11.47 | 11.40 | 11.42 | 142,685 | +0.00(+0.00%) |
Oct 08, 2018 | 11.36 | 11.46 | 11.30 | 11.42 | 141,674 | +0.06(+0.55%) |
Oct 05, 2018 | 11.42 | 11.45 | 11.31 | 11.36 | 240,259 | -0.04(-0.35%) |
Oct 04, 2018 | 11.50 | 11.51 | 11.30 | 11.40 | 252,438 | -0.09(-0.80%) |
Oct 03, 2018 | 11.42 | 11.55 | 11.42 | 11.49 | 226,393 | +0.08(+0.70%) |
Oct 02, 2018 | 11.45 | 11.47 | 11.36 | 11.41 | 204,517 | -0.05(-0.45%) |
Oct 01, 2018 | 11.54 | 11.54 | 11.43 | 11.46 | 210,357 | -0.06(-0.55%) |
Sep 28, 2018 | 11.42 | 11.53 | 11.41 | 11.53 | 165,364 | +0.11(+0.95%) |
Sep 27, 2018 | 11.33 | 11.43 | 11.31 | 11.42 | 218,800 | +0.11(+1.01%) |
Sep 26, 2018 | 11.36 | 11.37 | 11.28 | 11.30 | 258,925 | -0.03(-0.30%) |
Sep 25, 2018 | 11.45 | 11.48 | 11.31 | 11.34 | 343,199 | -0.09(-0.78%) |
Sep 24, 2018 | 11.51 | 11.55 | 11.34 | 11.43 | 382,721 | -0.07(-0.58%) |
Sep 21, 2018 | 11.27 | 11.50 | 11.25 | 11.49 | 840,324 | +0.23(+2.04%) |
Sep 20, 2018 | 11.30 | 11.30 | 11.20 | 11.26 | 259,113 | +0.00(+0.00%) |
Sep 19, 2018 | 11.30 | 11.35 | 11.21 | 11.26 | 210,040 | -0.04(-0.40%) |
Sep 18, 2018 | 11.33 | 11.34 | 11.29 | 11.31 | 213,648 | -0.01(-0.05%) |
Sep 17, 2018 | 11.49 | 11.49 | 11.31 | 11.31 | 482,841 | -0.15(-1.32%) |
Sep 14, 2018 | 11.46 | 11.52 | 11.40 | 11.47 | 492,394 | +0.00(+0.00%) |
Sep 13, 2018 | 11.57 | 11.61 | 11.43 | 11.47 | 380,384 | -0.08(-0.68%) |
Sep 12, 2018 | 11.65 | 11.65 | 11.51 | 11.54 | 568,231 | -0.11(-0.96%) |
Sep 11, 2018 | 11.66 | 11.68 | 11.63 | 11.66 | 320,410 | -0.01(-0.05%) |
Sep 10, 2018 | 11.67 | 11.72 | 11.62 | 11.66 | 446,090 | +0.06(+0.48%) |
Sep 07, 2018 | 11.75 | 11.75 | 11.59 | 11.61 | 282,134 | -0.14(-1.19%) |
Sep 06, 2018 | 11.76 | 11.77 | 11.72 | 11.75 | 304,910 | +0.02(+0.14%) |
Sep 05, 2018 | 11.78 | 11.80 | 11.70 | 11.73 | 227,754 | -0.04(-0.38%) |