Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.20 | 12.20 | 12.08 | 12.20 | 25,562 | -0.03(-0.28%) |
Nov 29, 2018 | 12.25 | 12.31 | 12.11 | 12.23 | 56,215 | +0.06(+0.48%) |
Nov 28, 2018 | 12.16 | 12.25 | 11.82 | 12.17 | 40,688 | +0.23(+1.90%) |
Nov 27, 2018 | 11.68 | 11.96 | 11.64 | 11.94 | 131,188 | +0.46(+4.03%) |
Nov 26, 2018 | 11.83 | 11.83 | 11.44 | 11.48 | 75,397 | -0.48(-3.97%) |
Nov 23, 2018 | 11.93 | 12.01 | 11.93 | 11.96 | 26,513 | -0.03(-0.25%) |
Nov 21, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.07(+0.56%) | |
Nov 20, 2018 | 12.05 | 12.06 | 11.88 | 11.92 | 129,861 | -0.36(-2.94%) |
Nov 19, 2018 | 12.30 | 12.34 | 12.18 | 12.28 | 39,059 | -0.13(-1.08%) |
Nov 16, 2018 | 12.19 | 12.43 | 12.19 | 12.41 | 34,955 | +0.21(+1.74%) |
Nov 15, 2018 | 11.92 | 12.29 | 11.92 | 12.20 | 21,680 | +0.30(+2.52%) |
Nov 14, 2018 | 11.90 | 11.94 | 11.77 | 11.90 | 37,826 | +0.24(+2.09%) |
Nov 13, 2018 | 11.74 | 11.74 | 11.61 | 11.66 | 17,285 | -0.19(-1.63%) |
Nov 12, 2018 | 11.93 | 11.94 | 11.80 | 11.85 | 16,676 | -0.05(-0.42%) |
Nov 09, 2018 | 11.95 | 12.03 | 11.70 | 11.90 | 83,821 | +0.06(+0.50%) |
Nov 08, 2018 | 12.04 | 12.12 | 11.77 | 11.84 | 345,727 | -0.31(-2.56%) |
Nov 07, 2018 | 12.21 | 12.21 | 12.04 | 12.15 | 185,356 | -0.10(-0.82%) |
Nov 06, 2018 | 12.36 | 12.36 | 12.13 | 12.25 | 209,213 | -0.16(-1.29%) |
Nov 05, 2018 | 12.46 | 12.50 | 12.38 | 12.41 | 50,999 | -0.11(-0.87%) |
Nov 02, 2018 | 12.59 | 12.62 | 12.40 | 12.52 | 206,998 | +0.18(+1.43%) |
Nov 01, 2018 | 12.26 | 12.42 | 12.19 | 12.35 | 69,266 | +0.20(+1.66%) |
Oct 31, 2018 | 12.24 | 12.30 | 12.00 | 12.15 | 110,139 | -0.11(-0.89%) |
Oct 30, 2018 | 11.84 | 12.25 | 11.83 | 12.25 | 138,225 | +0.43(+3.63%) |
Oct 29, 2018 | 12.59 | 12.70 | 11.69 | 11.83 | 400,272 | -0.36(-2.97%) |
Oct 26, 2018 | 11.97 | 12.19 | 11.87 | 12.19 | 115,210 | +0.29(+2.48%) |
Oct 25, 2018 | 11.71 | 12.05 | 11.71 | 11.89 | 57,851 | +0.35(+3.06%) |
Oct 24, 2018 | 12.06 | 12.08 | 11.54 | 11.54 | 172,149 | -0.39(-3.24%) |
Oct 23, 2018 | 11.78 | 12.01 | 11.67 | 11.93 | 96,101 | -0.03(-0.28%) |
Oct 22, 2018 | 11.84 | 12.03 | 11.83 | 11.96 | 278,000 | +0.35(+3.04%) |
Oct 19, 2018 | 11.59 | 11.71 | 11.53 | 11.61 | 28,772 | +0.13(+1.17%) |
Oct 18, 2018 | 11.62 | 11.65 | 11.44 | 11.47 | 28,002 | -0.16(-1.37%) |
Oct 17, 2018 | 11.35 | 11.66 | 11.35 | 11.63 | 67,898 | +0.27(+2.37%) |
Oct 16, 2018 | 11.28 | 11.40 | 11.26 | 11.36 | 100,752 | +0.29(+2.66%) |
Oct 15, 2018 | 11.27 | 11.27 | 11.05 | 11.07 | 99,368 | -0.27(-2.37%) |
Oct 12, 2018 | 11.21 | 11.34 | 11.21 | 11.34 | 44,704 | +0.26(+2.35%) |
Oct 11, 2018 | 11.36 | 11.40 | 11.04 | 11.08 | 200,539 | -0.04(-0.38%) |
Oct 10, 2018 | 11.44 | 11.44 | 11.12 | 11.12 | 109,730 | -0.55(-4.69%) |
Oct 09, 2018 | 11.54 | 11.72 | 11.48 | 11.67 | 161,898 | +0.18(+1.61%) |
Oct 08, 2018 | 11.52 | 11.61 | 11.38 | 11.48 | 310,876 | +0.73(+6.81%) |
Oct 05, 2018 | 10.77 | 10.80 | 10.62 | 10.75 | 33,053 | +0.14(+1.35%) |
Oct 04, 2018 | 10.53 | 10.69 | 10.43 | 10.61 | 132,770 | -0.11(-1.02%) |
Oct 03, 2018 | 10.98 | 10.98 | 10.61 | 10.72 | 294,430 | +0.29(+2.82%) |
Oct 02, 2018 | 10.11 | 10.48 | 10.11 | 10.42 | 46,465 | +0.51(+5.18%) |
Oct 01, 2018 | 9.958 | 9.958 | 9.791 | 9.908 | 52,242 | -0.10(-1.01%) |
Sep 28, 2018 | 10.09 | 10.13 | 9.967 | 10.01 | 86,675 | -0.13(-1.33%) |
Sep 27, 2018 | 10.00 | 10.17 | 10.00 | 10.14 | 106,306 | +0.21(+2.12%) |
Sep 26, 2018 | 9.941 | 10.04 | 9.933 | 9.933 | 27,648 | +0.15(+1.55%) |
Sep 25, 2018 | 9.639 | 9.828 | 9.563 | 9.782 | 29,501 | -0.07(-0.68%) |
Sep 24, 2018 | 10.01 | 10.01 | 9.756 | 9.849 | 49,661 | -0.24(-2.42%) |
Sep 21, 2018 | 9.807 | 10.11 | 9.807 | 10.09 | 23,779 | +0.31(+3.18%) |
Sep 20, 2018 | 9.809 | 9.809 | 9.639 | 9.782 | 21,037 | +0.09(+0.95%) |
Sep 19, 2018 | 9.672 | 9.800 | 9.630 | 9.689 | 18,829 | +0.08(+0.88%) |
Sep 18, 2018 | 9.496 | 9.662 | 9.491 | 9.605 | 10,188 | +0.10(+1.06%) |
Sep 17, 2018 | 9.269 | 9.504 | 9.264 | 9.504 | 27,135 | +0.24(+2.63%) |
Sep 14, 2018 | 9.294 | 9.336 | 9.184 | 9.260 | 39,116 | +0.00(+0.00%) |
Sep 13, 2018 | 9.370 | 9.462 | 9.250 | 9.260 | 56,730 | -0.16(-1.70%) |
Sep 12, 2018 | 9.496 | 9.560 | 9.420 | 9.420 | 25,154 | -0.05(-0.53%) |
Sep 11, 2018 | 9.538 | 9.538 | 9.344 | 9.470 | 65,359 | -0.32(-3.26%) |
Sep 10, 2018 | 9.883 | 9.891 | 9.722 | 9.790 | 27,768 | -0.09(-0.94%) |
Sep 07, 2018 | 9.849 | 10.03 | 9.841 | 9.883 | 8,679 | +0.13(+1.38%) |
Sep 06, 2018 | 9.680 | 9.766 | 9.546 | 9.748 | 11,974 | +0.18(+1.85%) |
Sep 05, 2018 | 9.563 | 9.672 | 9.487 | 9.571 | 26,669 | -0.05(-0.52%) |