Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.73 | 10.81 | 10.67 | 10.71 | 461,408 | -0.02(-0.23%) |
Nov 29, 2018 | 10.69 | 10.78 | 10.62 | 10.73 | 352,919 | -0.02(-0.15%) |
Nov 28, 2018 | 10.49 | 10.76 | 10.41 | 10.75 | 337,551 | +0.27(+2.55%) |
Nov 27, 2018 | 10.48 | 10.59 | 10.43 | 10.48 | 283,792 | -0.07(-0.69%) |
Nov 26, 2018 | 10.64 | 10.76 | 10.51 | 10.56 | 361,425 | +0.02(+0.15%) |
Nov 23, 2018 | 10.42 | 10.67 | 10.42 | 10.54 | 247,101 | +0.07(+0.69%) |
Nov 21, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.02(+0.23%) | |
Nov 20, 2018 | 10.40 | 10.53 | 10.36 | 10.44 | 327,245 | +0.01(+0.08%) |
Nov 19, 2018 | 10.56 | 10.66 | 10.33 | 10.43 | 234,068 | -0.14(-1.30%) |
Nov 16, 2018 | 10.51 | 10.62 | 10.47 | 10.57 | 309,404 | -0.02(-0.23%) |
Nov 15, 2018 | 10.34 | 10.60 | 10.34 | 10.60 | 578,111 | +0.23(+2.18%) |
Nov 14, 2018 | 10.63 | 10.65 | 10.27 | 10.37 | 474,126 | -0.19(-1.83%) |
Nov 13, 2018 | 10.57 | 10.77 | 10.56 | 10.56 | 415,518 | +0.03(+0.31%) |
Nov 12, 2018 | 10.60 | 10.70 | 10.44 | 10.53 | 289,952 | -0.05(-0.46%) |
Nov 09, 2018 | 10.72 | 10.84 | 10.50 | 10.58 | 363,392 | -0.19(-1.79%) |
Nov 08, 2018 | 10.66 | 10.78 | 10.66 | 10.77 | 306,154 | +0.10(+0.90%) |
Nov 07, 2018 | 10.62 | 10.68 | 10.46 | 10.68 | 381,682 | +0.04(+0.38%) |
Nov 06, 2018 | 10.39 | 10.67 | 10.37 | 10.64 | 307,679 | +0.23(+2.17%) |
Nov 05, 2018 | 10.39 | 10.51 | 10.33 | 10.41 | 297,810 | +0.02(+0.23%) |
Nov 02, 2018 | 10.17 | 10.41 | 10.17 | 10.39 | 423,957 | +0.25(+2.46%) |
Nov 01, 2018 | 10.37 | 10.41 | 9.935 | 10.14 | 803,061 | -0.29(-2.78%) |
Oct 31, 2018 | 10.49 | 10.55 | 10.16 | 10.43 | 879,256 | -0.27(-2.49%) |
Oct 30, 2018 | 10.54 | 10.75 | 10.53 | 10.69 | 376,684 | +0.14(+1.30%) |
Oct 29, 2018 | 10.51 | 10.66 | 10.43 | 10.56 | 304,850 | +0.11(+1.08%) |
Oct 26, 2018 | 10.56 | 10.57 | 10.38 | 10.44 | 324,298 | -0.14(-1.29%) |
Oct 25, 2018 | 10.49 | 10.64 | 10.47 | 10.58 | 485,528 | +0.14(+1.31%) |
Oct 24, 2018 | 10.55 | 10.60 | 10.35 | 10.44 | 474,813 | -0.11(-1.07%) |
Oct 23, 2018 | 10.34 | 10.64 | 10.34 | 10.56 | 362,191 | +0.10(+0.92%) |
Oct 22, 2018 | 10.64 | 10.68 | 10.46 | 10.46 | 445,927 | -0.14(-1.37%) |
Oct 19, 2018 | 10.52 | 10.68 | 10.52 | 10.60 | 330,503 | +0.05(+0.46%) |
Oct 18, 2018 | 10.73 | 10.83 | 10.53 | 10.56 | 300,106 | -0.18(-1.65%) |
Oct 17, 2018 | 10.58 | 10.84 | 10.54 | 10.73 | 315,341 | +0.14(+1.29%) |
Oct 16, 2018 | 10.48 | 10.64 | 10.39 | 10.60 | 520,801 | +0.14(+1.39%) |
Oct 15, 2018 | 10.48 | 10.56 | 10.39 | 10.45 | 364,080 | -0.02(-0.15%) |
Oct 12, 2018 | 10.89 | 10.89 | 10.34 | 10.47 | 757,067 | -0.31(-2.84%) |
Oct 11, 2018 | 11.05 | 11.07 | 10.76 | 10.77 | 591,240 | -0.31(-2.76%) |
Oct 10, 2018 | 11.19 | 11.24 | 11.07 | 11.08 | 523,822 | -0.08(-0.72%) |
Oct 09, 2018 | 11.15 | 11.26 | 11.12 | 11.16 | 337,761 | -0.01(-0.07%) |
Oct 08, 2018 | 11.12 | 11.22 | 11.12 | 11.17 | 387,396 | +0.03(+0.29%) |
Oct 05, 2018 | 11.20 | 11.22 | 11.01 | 11.14 | 366,743 | -0.01(-0.07%) |
Oct 04, 2018 | 11.13 | 11.23 | 11.04 | 11.14 | 437,015 | -0.02(-0.14%) |
Oct 03, 2018 | 11.05 | 11.24 | 11.02 | 11.16 | 484,157 | +0.15(+1.39%) |
Oct 02, 2018 | 10.89 | 11.04 | 10.88 | 11.01 | 436,886 | +0.13(+1.19%) |
Oct 01, 2018 | 11.04 | 11.04 | 10.58 | 10.88 | 443,693 | -0.15(-1.37%) |
Sep 28, 2018 | 10.91 | 11.07 | 10.91 | 11.03 | 400,350 | +0.08(+0.73%) |
Sep 27, 2018 | 10.95 | 11.03 | 10.83 | 10.95 | 371,882 | +0.04(+0.37%) |
Sep 26, 2018 | 11.03 | 11.03 | 10.91 | 10.91 | 336,164 | -0.12(-1.08%) |
Sep 25, 2018 | 11.03 | 11.07 | 10.95 | 11.03 | 372,949 | +0.00(+0.00%) |
Sep 24, 2018 | 11.15 | 11.15 | 10.95 | 11.03 | 453,467 | -0.12(-1.07%) |
Sep 21, 2018 | 11.03 | 11.19 | 10.91 | 11.15 | 1,447,565 | +0.08(+0.72%) |
Sep 20, 2018 | 10.95 | 11.13 | 10.87 | 11.07 | 675,222 | +0.16(+1.46%) |
Sep 19, 2018 | 10.67 | 10.99 | 10.63 | 10.91 | 681,538 | +0.16(+1.48%) |
Sep 18, 2018 | 10.91 | 10.91 | 10.71 | 10.75 | 309,302 | -0.16(-1.46%) |
Sep 17, 2018 | 10.79 | 10.95 | 10.73 | 10.91 | 619,824 | +0.12(+1.11%) |
Sep 14, 2018 | 10.67 | 10.87 | 10.59 | 10.79 | 410,020 | +0.12(+1.12%) |
Sep 13, 2018 | 10.63 | 10.73 | 10.59 | 10.67 | 273,754 | +0.08(+0.75%) |
Sep 12, 2018 | 10.79 | 10.79 | 10.59 | 10.59 | 193,275 | -0.20(-1.85%) |
Sep 11, 2018 | 10.75 | 10.87 | 10.70 | 10.79 | 325,105 | +0.06(+0.56%) |
Sep 10, 2018 | 10.87 | 10.87 | 10.71 | 10.73 | 222,936 | -0.10(-0.92%) |
Sep 07, 2018 | 10.79 | 10.91 | 10.63 | 10.83 | 375,485 | +0.04(+0.37%) |
Sep 06, 2018 | 10.79 | 10.91 | 10.79 | 10.79 | 318,205 | -0.08(-0.73%) |
Sep 05, 2018 | 10.79 | 10.91 | 10.71 | 10.87 | 275,164 | +0.08(+0.74%) |