Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.29 | 10.61 | 10.00 | 10.61 | 83,000 | +0.32(+3.11%) |
Nov 29, 2018 | 10.64 | 11.00 | 9.850 | 10.29 | 148,642 | +0.04(+0.39%) |
Nov 28, 2018 | 9.920 | 10.49 | 9.640 | 10.25 | 65,619 | +0.40(+4.06%) |
Nov 27, 2018 | 9.830 | 10.08 | 9.340 | 9.850 | 77,316 | -0.11(-1.10%) |
Nov 26, 2018 | 9.730 | 10.16 | 9.406 | 9.960 | 101,088 | +0.25(+2.57%) |
Nov 23, 2018 | 8.900 | 9.930 | 8.900 | 9.710 | 78,600 | +0.80(+8.98%) |
Nov 21, 2018 | 8.910 | 8.910 | 8.910 | 0 | +0.28(+3.24%) | |
Nov 20, 2018 | 8.510 | 8.890 | 8.400 | 8.630 | 89,015 | -0.22(-2.49%) |
Nov 19, 2018 | 9.220 | 9.250 | 8.790 | 8.850 | 82,609 | -0.36(-3.91%) |
Nov 16, 2018 | 9.140 | 9.540 | 8.990 | 9.210 | 61,100 | -0.03(-0.32%) |
Nov 15, 2018 | 9.220 | 9.460 | 8.830 | 9.240 | 198,918 | -0.03(-0.32%) |
Nov 14, 2018 | 9.750 | 10.07 | 8.874 | 9.270 | 126,523 | -0.43(-4.43%) |
Nov 13, 2018 | 10.01 | 10.38 | 9.660 | 9.700 | 82,042 | -0.34(-3.39%) |
Nov 12, 2018 | 10.80 | 10.85 | 10.00 | 10.04 | 83,028 | -0.87(-7.97%) |
Nov 09, 2018 | 11.30 | 11.50 | 10.75 | 10.91 | 91,300 | -0.72(-6.19%) |
Nov 08, 2018 | 11.75 | 11.99 | 11.28 | 11.63 | 45,286 | -0.26(-2.19%) |
Nov 07, 2018 | 11.58 | 12.05 | 11.51 | 11.89 | 59,089 | +0.29(+2.50%) |
Nov 06, 2018 | 11.66 | 12.06 | 11.23 | 11.60 | 104,359 | -0.09(-0.77%) |
Nov 05, 2018 | 12.22 | 12.24 | 11.50 | 11.69 | 83,615 | -0.52(-4.26%) |
Nov 02, 2018 | 12.24 | 12.50 | 11.75 | 12.21 | 300,200 | -0.01(-0.08%) |
Nov 01, 2018 | 12.00 | 12.43 | 11.90 | 12.22 | 148,215 | +0.24(+2.00%) |
Oct 31, 2018 | 11.93 | 12.00 | 11.85 | 11.98 | 107,507 | +0.02(+0.17%) |
Oct 30, 2018 | 11.36 | 12.00 | 11.30 | 11.96 | 102,922 | +0.41(+3.55%) |
Oct 29, 2018 | 11.47 | 11.96 | 11.28 | 11.55 | 101,556 | +0.09(+0.79%) |
Oct 26, 2018 | 10.93 | 11.64 | 10.69 | 11.46 | 303,700 | +0.52(+4.75%) |
Oct 25, 2018 | 10.25 | 11.00 | 10.25 | 10.94 | 118,685 | +0.69(+6.73%) |
Oct 24, 2018 | 11.10 | 11.37 | 10.21 | 10.25 | 310,806 | -0.95(-8.48%) |
Oct 23, 2018 | 10.44 | 11.60 | 10.38 | 11.20 | 876,723 | +0.50(+4.67%) |
Oct 22, 2018 | 12.28 | 12.39 | 10.64 | 10.70 | 63,188 | -1.19(-10.01%) |
Oct 19, 2018 | 12.10 | 12.12 | 11.63 | 11.89 | 117,200 | -0.13(-1.08%) |
Oct 18, 2018 | 12.50 | 12.50 | 11.87 | 12.02 | 502,659 | +0.35(+3.00%) |
Oct 17, 2018 | 11.05 | 12.29 | 10.60 | 11.67 | 318,832 | +0.80(+7.36%) |
Oct 16, 2018 | 10.39 | 11.11 | 10.36 | 10.87 | 54,411 | +0.72(+7.09%) |
Oct 15, 2018 | 10.22 | 10.28 | 10.03 | 10.15 | 22,031 | -0.02(-0.20%) |
Oct 12, 2018 | 9.900 | 10.92 | 9.490 | 10.17 | 148,800 | +0.43(+4.41%) |
Oct 11, 2018 | 10.12 | 10.45 | 9.520 | 9.740 | 102,401 | -0.51(-4.98%) |
Oct 10, 2018 | 11.08 | 11.14 | 10.10 | 10.25 | 72,036 | -0.87(-7.82%) |
Oct 09, 2018 | 11.27 | 11.36 | 11.01 | 11.12 | 52,332 | -0.13(-1.16%) |
Oct 08, 2018 | 11.60 | 11.67 | 10.98 | 11.25 | 66,879 | -0.39(-3.35%) |
Oct 05, 2018 | 12.05 | 12.18 | 11.25 | 11.64 | 101,100 | -0.39(-3.24%) |
Oct 04, 2018 | 12.42 | 12.45 | 11.95 | 12.03 | 263,796 | -0.37(-2.98%) |
Oct 03, 2018 | 12.38 | 12.50 | 11.59 | 12.40 | 252,403 | +0.02(+0.16%) |
Oct 02, 2018 | 12.18 | 12.39 | 11.81 | 12.38 | 116,803 | +0.28(+2.31%) |
Oct 01, 2018 | 12.11 | 12.46 | 12.00 | 12.10 | 95,534 | +0.10(+0.83%) |
Sep 28, 2018 | 11.94 | 12.25 | 11.90 | 12.00 | 66,000 | +0.05(+0.42%) |
Sep 27, 2018 | 12.10 | 12.10 | 11.80 | 11.95 | 26,976 | -0.10(-0.83%) |
Sep 26, 2018 | 12.15 | 12.35 | 12.05 | 12.05 | 20,644 | +0.05(+0.42%) |
Sep 25, 2018 | 11.90 | 12.29 | 11.90 | 12.00 | 11,978 | +0.15(+1.27%) |
Sep 24, 2018 | 11.75 | 12.35 | 11.48 | 11.85 | 137,271 | +0.25(+2.16%) |
Sep 21, 2018 | 11.90 | 11.92 | 11.40 | 11.60 | 77,700 | -0.25(-2.11%) |
Sep 20, 2018 | 12.12 | 12.12 | 11.75 | 11.85 | 41,760 | -0.15(-1.25%) |
Sep 19, 2018 | 11.80 | 12.40 | 11.73 | 12.00 | 45,297 | +0.30(+2.56%) |
Sep 18, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 47,253 | +0.00(+0.00%) |
Sep 17, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 22,716 | +0.10(+0.86%) |
Sep 14, 2018 | 11.85 | 12.00 | 11.55 | 11.60 | 29,000 | -0.25(-2.11%) |
Sep 13, 2018 | 12.00 | 12.25 | 11.70 | 11.85 | 56,272 | -0.15(-1.25%) |
Sep 12, 2018 | 12.35 | 12.60 | 12.00 | 12.00 | 30,339 | -0.35(-2.83%) |
Sep 11, 2018 | 12.60 | 12.70 | 12.24 | 12.35 | 41,871 | -0.30(-2.37%) |
Sep 10, 2018 | 12.25 | 12.80 | 12.05 | 12.65 | 41,720 | +0.35(+2.85%) |
Sep 07, 2018 | 12.50 | 12.70 | 12.20 | 12.30 | 35,300 | -0.20(-1.60%) |
Sep 06, 2018 | 12.35 | 12.79 | 12.34 | 12.50 | 150,178 | -0.30(-2.34%) |
Sep 05, 2018 | 12.75 | 12.90 | 12.20 | 12.80 | 232,343 | -0.10(-0.78%) |