Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.93 | 10.94 | 10.56 | 10.77 | 169,862 | -0.20(-1.82%) |
Nov 29, 2018 | 10.57 | 11.35 | 10.14 | 10.97 | 404,352 | +0.34(+3.22%) |
Nov 28, 2018 | 9.875 | 10.68 | 9.856 | 10.63 | 113,354 | +0.67(+6.69%) |
Nov 27, 2018 | 10.27 | 10.35 | 9.894 | 9.961 | 68,045 | -0.40(-3.86%) |
Nov 26, 2018 | 10.43 | 10.66 | 10.34 | 10.36 | 47,910 | -0.08(-0.73%) |
Nov 23, 2018 | 10.39 | 10.59 | 10.26 | 10.44 | 22,284 | -0.07(-0.63%) |
Nov 21, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.13(+1.28%) | |
Nov 20, 2018 | 10.48 | 10.55 | 10.07 | 10.37 | 120,399 | -0.30(-2.85%) |
Nov 19, 2018 | 11.08 | 11.08 | 10.63 | 10.67 | 103,601 | -0.43(-3.86%) |
Nov 16, 2018 | 10.74 | 11.14 | 10.46 | 11.10 | 138,329 | +0.29(+2.64%) |
Nov 15, 2018 | 10.81 | 10.87 | 10.42 | 10.82 | 62,212 | -0.03(-0.26%) |
Nov 14, 2018 | 11.12 | 11.15 | 10.78 | 10.85 | 107,462 | -0.18(-1.64%) |
Nov 13, 2018 | 10.94 | 11.12 | 10.93 | 11.03 | 123,848 | +0.13(+1.22%) |
Nov 12, 2018 | 10.95 | 11.13 | 10.85 | 10.89 | 169,618 | -0.04(-0.35%) |
Nov 09, 2018 | 11.12 | 11.15 | 10.70 | 10.93 | 260,575 | -0.20(-1.80%) |
Nov 08, 2018 | 10.81 | 11.17 | 10.81 | 11.13 | 119,072 | +0.22(+2.01%) |
Nov 07, 2018 | 10.70 | 11.12 | 10.70 | 10.91 | 163,600 | +0.29(+2.69%) |
Nov 06, 2018 | 10.46 | 10.66 | 10.06 | 10.63 | 254,650 | +0.92(+9.51%) |
Nov 05, 2018 | 9.675 | 9.808 | 9.533 | 9.704 | 84,123 | -0.01(-0.10%) |
Nov 02, 2018 | 9.866 | 9.961 | 9.628 | 9.713 | 51,820 | -0.12(-1.26%) |
Nov 01, 2018 | 9.342 | 9.894 | 9.342 | 9.837 | 95,827 | +0.54(+5.78%) |
Oct 31, 2018 | 9.024 | 9.356 | 8.901 | 9.300 | 119,336 | +0.29(+3.27%) |
Oct 30, 2018 | 8.711 | 9.157 | 8.512 | 9.005 | 48,521 | +0.24(+2.71%) |
Oct 29, 2018 | 9.195 | 9.423 | 8.673 | 8.768 | 92,779 | -0.39(-4.25%) |
Oct 26, 2018 | 9.404 | 9.451 | 9.005 | 9.157 | 106,014 | -0.37(-3.88%) |
Oct 25, 2018 | 9.413 | 9.556 | 8.769 | 9.527 | 158,007 | +0.19(+2.03%) |
Oct 24, 2018 | 9.613 | 9.717 | 9.328 | 9.337 | 282,486 | -0.26(-2.67%) |
Oct 23, 2018 | 9.556 | 9.727 | 9.451 | 9.594 | 72,693 | -0.05(-0.49%) |
Oct 22, 2018 | 9.584 | 10.44 | 9.450 | 9.641 | 111,441 | +0.11(+1.20%) |
Oct 19, 2018 | 9.755 | 9.897 | 9.480 | 9.527 | 53,534 | -0.23(-2.33%) |
Oct 18, 2018 | 9.745 | 9.897 | 9.607 | 9.755 | 222,729 | -0.02(-0.19%) |
Oct 17, 2018 | 9.840 | 9.869 | 9.680 | 9.774 | 241,216 | -0.10(-1.06%) |
Oct 16, 2018 | 9.793 | 9.893 | 9.698 | 9.878 | 76,149 | +0.05(+0.48%) |
Oct 15, 2018 | 9.727 | 9.883 | 9.651 | 9.831 | 95,560 | -0.01(-0.10%) |
Oct 12, 2018 | 9.698 | 9.869 | 9.442 | 9.840 | 99,691 | +0.16(+1.67%) |
Oct 11, 2018 | 9.897 | 9.964 | 9.670 | 9.679 | 64,804 | -0.26(-2.58%) |
Oct 10, 2018 | 10.18 | 10.31 | 9.770 | 9.935 | 55,606 | -0.27(-2.60%) |
Oct 09, 2018 | 10.24 | 10.37 | 10.02 | 10.20 | 57,976 | -0.05(-0.46%) |
Oct 08, 2018 | 10.19 | 10.37 | 9.947 | 10.25 | 116,586 | +0.05(+0.46%) |
Oct 05, 2018 | 10.38 | 10.40 | 9.964 | 10.20 | 81,881 | -0.17(-1.60%) |
Oct 04, 2018 | 10.76 | 10.85 | 10.30 | 10.37 | 150,260 | -0.37(-3.40%) |
Oct 03, 2018 | 10.65 | 10.85 | 10.51 | 10.73 | 254,424 | +0.08(+0.71%) |
Oct 02, 2018 | 10.84 | 10.91 | 10.64 | 10.66 | 211,830 | -0.10(-0.97%) |
Oct 01, 2018 | 10.97 | 11.39 | 10.76 | 10.76 | 291,972 | +0.28(+2.62%) |
Sep 28, 2018 | 10.39 | 10.68 | 10.39 | 10.49 | 144,794 | +0.14(+1.38%) |
Sep 27, 2018 | 10.39 | 10.49 | 10.30 | 10.34 | 99,469 | +0.00(+0.00%) |
Sep 26, 2018 | 10.15 | 10.49 | 9.916 | 10.34 | 132,869 | +0.19(+1.87%) |
Sep 25, 2018 | 9.916 | 10.15 | 9.821 | 10.15 | 63,526 | +0.28(+2.88%) |
Sep 24, 2018 | 10.25 | 10.44 | 9.821 | 9.869 | 89,890 | -0.36(-3.48%) |
Sep 21, 2018 | 9.916 | 10.39 | 9.489 | 10.22 | 197,591 | +0.31(+3.11%) |
Sep 20, 2018 | 9.916 | 9.916 | 9.347 | 9.916 | 95,981 | +0.05(+0.48%) |
Sep 19, 2018 | 10.25 | 10.30 | 9.727 | 9.869 | 148,858 | -0.33(-3.26%) |
Sep 18, 2018 | 10.53 | 10.53 | 10.11 | 10.20 | 118,620 | -0.33(-3.15%) |
Sep 17, 2018 | 10.68 | 10.72 | 10.49 | 10.53 | 71,887 | -0.05(-0.45%) |
Sep 14, 2018 | 10.63 | 10.63 | 10.39 | 10.58 | 126,036 | +0.07(+0.68%) |
Sep 13, 2018 | 10.53 | 10.63 | 10.44 | 10.51 | 151,294 | +0.07(+0.68%) |
Sep 12, 2018 | 10.39 | 10.49 | 10.32 | 10.44 | 208,214 | +0.12(+1.15%) |
Sep 11, 2018 | 10.20 | 10.34 | 10.11 | 10.32 | 154,902 | +0.17(+1.64%) |
Sep 10, 2018 | 10.06 | 10.15 | 10.01 | 10.15 | 97,394 | +0.14(+1.42%) |
Sep 07, 2018 | 9.916 | 10.11 | 9.821 | 10.01 | 115,814 | +0.05(+0.48%) |
Sep 06, 2018 | 9.584 | 9.964 | 9.584 | 9.964 | 95,581 | +0.33(+3.45%) |
Sep 05, 2018 | 9.632 | 9.679 | 9.164 | 9.632 | 160,168 | -0.05(-0.49%) |