Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.46 | 11.59 | 11.40 | 11.54 | 7,709,535 | +0.08(+0.70%) |
Nov 29, 2018 | 11.33 | 11.48 | 11.25 | 11.46 | 6,793,949 | +0.14(+1.24%) |
Nov 28, 2018 | 11.16 | 11.35 | 11.08 | 11.32 | 3,927,370 | +0.15(+1.32%) |
Nov 27, 2018 | 11.02 | 11.21 | 10.98 | 11.18 | 4,575,067 | +0.17(+1.58%) |
Nov 26, 2018 | 11.06 | 11.07 | 10.94 | 11.00 | 3,095,065 | -0.01(-0.06%) |
Nov 23, 2018 | 11.00 | 11.08 | 10.93 | 11.01 | 1,855,273 | -0.02(-0.18%) |
Nov 21, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 11.07 | 11.18 | 11.05 | 11.10 | 3,928,561 | -0.01(-0.06%) |
Nov 19, 2018 | 11.10 | 11.17 | 11.02 | 11.11 | 3,255,116 | +0.01(+0.06%) |
Nov 16, 2018 | 10.92 | 11.10 | 10.88 | 11.10 | 3,737,924 | +0.17(+1.59%) |
Nov 15, 2018 | 10.90 | 10.93 | 10.71 | 10.93 | 5,040,692 | -0.01(-0.06%) |
Nov 14, 2018 | 11.07 | 11.07 | 10.88 | 10.94 | 3,841,462 | -0.12(-1.09%) |
Nov 13, 2018 | 11.17 | 11.22 | 11.00 | 11.06 | 5,802,158 | -0.04(-0.36%) |
Nov 12, 2018 | 11.18 | 11.30 | 11.05 | 11.10 | 4,778,391 | -0.08(-0.72%) |
Nov 09, 2018 | 11.10 | 11.26 | 11.08 | 11.18 | 5,427,882 | +0.09(+0.78%) |
Nov 08, 2018 | 11.14 | 11.18 | 10.96 | 11.09 | 3,869,188 | -0.10(-0.90%) |
Nov 07, 2018 | 11.00 | 11.19 | 10.94 | 11.19 | 6,963,748 | +0.27(+2.51%) |
Nov 06, 2018 | 10.77 | 10.95 | 10.66 | 10.92 | 7,612,254 | +0.17(+1.62%) |
Nov 05, 2018 | 10.31 | 10.79 | 10.31 | 10.74 | 9,224,068 | +0.49(+4.76%) |
Nov 02, 2018 | 10.39 | 10.41 | 10.07 | 10.25 | 6,238,003 | -0.11(-1.03%) |
Nov 01, 2018 | 9.953 | 10.40 | 9.913 | 10.36 | 5,554,023 | +0.43(+4.31%) |
Oct 31, 2018 | 10.06 | 10.09 | 9.893 | 9.933 | 3,876,239 | -0.12(-1.20%) |
Oct 30, 2018 | 9.953 | 10.13 | 9.906 | 10.05 | 4,902,566 | +0.13(+1.35%) |
Oct 29, 2018 | 9.919 | 10.08 | 9.866 | 9.919 | 4,677,154 | +0.05(+0.54%) |
Oct 26, 2018 | 10.06 | 10.09 | 9.772 | 9.866 | 3,048,536 | -0.21(-2.12%) |
Oct 25, 2018 | 9.966 | 10.15 | 9.886 | 10.08 | 3,685,111 | +0.09(+0.87%) |
Oct 24, 2018 | 9.852 | 10.07 | 9.806 | 9.993 | 4,921,106 | +0.16(+1.63%) |
Oct 23, 2018 | 9.699 | 9.919 | 9.665 | 9.832 | 3,483,998 | +0.12(+1.24%) |
Oct 22, 2018 | 9.859 | 9.903 | 9.679 | 9.712 | 2,487,161 | -0.13(-1.29%) |
Oct 19, 2018 | 9.792 | 9.866 | 9.772 | 9.839 | 2,406,574 | +0.06(+0.62%) |
Oct 18, 2018 | 9.759 | 9.846 | 9.726 | 9.779 | 2,363,429 | +0.03(+0.27%) |
Oct 17, 2018 | 9.726 | 9.832 | 9.682 | 9.752 | 3,910,195 | +0.03(+0.27%) |
Oct 16, 2018 | 9.525 | 9.752 | 9.482 | 9.726 | 2,376,308 | +0.21(+2.18%) |
Oct 15, 2018 | 9.398 | 9.572 | 9.398 | 9.518 | 2,135,702 | +0.12(+1.28%) |
Oct 12, 2018 | 9.518 | 9.555 | 9.345 | 9.398 | 3,856,263 | -0.03(-0.35%) |
Oct 11, 2018 | 9.726 | 9.759 | 9.431 | 9.431 | 4,492,219 | -0.29(-2.96%) |
Oct 10, 2018 | 9.719 | 9.879 | 9.692 | 9.719 | 3,010,354 | -0.04(-0.41%) |
Oct 09, 2018 | 9.739 | 9.779 | 9.679 | 9.759 | 2,008,292 | +0.04(+0.41%) |
Oct 08, 2018 | 9.598 | 9.766 | 9.598 | 9.719 | 2,557,124 | +0.17(+1.75%) |
Oct 05, 2018 | 9.472 | 9.639 | 9.465 | 9.552 | 2,108,856 | +0.11(+1.13%) |
Oct 04, 2018 | 9.451 | 9.538 | 9.378 | 9.445 | 3,885,697 | -0.09(-0.91%) |
Oct 03, 2018 | 9.746 | 9.772 | 9.448 | 9.532 | 5,459,778 | -0.20(-2.06%) |
Oct 02, 2018 | 9.832 | 9.849 | 9.722 | 9.732 | 2,110,125 | -0.10(-1.02%) |
Oct 01, 2018 | 9.953 | 9.993 | 9.826 | 9.832 | 5,218,673 | -0.13(-1.34%) |
Sep 28, 2018 | 9.692 | 9.979 | 9.685 | 9.966 | 4,290,871 | +0.30(+3.11%) |
Sep 27, 2018 | 9.619 | 9.719 | 9.605 | 9.665 | 2,288,437 | +0.05(+0.56%) |
Sep 26, 2018 | 9.679 | 9.712 | 9.585 | 9.612 | 2,451,557 | -0.07(-0.69%) |
Sep 25, 2018 | 9.632 | 9.739 | 9.612 | 9.679 | 3,399,179 | +0.03(+0.35%) |
Sep 24, 2018 | 9.812 | 9.832 | 9.552 | 9.645 | 3,556,590 | -0.17(-1.77%) |
Sep 21, 2018 | 9.832 | 9.893 | 9.786 | 9.819 | 3,653,696 | -0.01(-0.14%) |
Sep 20, 2018 | 9.712 | 9.839 | 9.676 | 9.832 | 2,481,530 | +0.12(+1.24%) |
Sep 19, 2018 | 9.886 | 9.893 | 9.679 | 9.712 | 2,438,688 | -0.16(-1.62%) |
Sep 18, 2018 | 9.839 | 9.879 | 9.799 | 9.873 | 3,599,702 | +0.04(+0.41%) |
Sep 17, 2018 | 9.799 | 9.839 | 9.746 | 9.832 | 3,339,403 | +0.03(+0.34%) |
Sep 14, 2018 | 9.893 | 9.919 | 9.715 | 9.799 | 3,493,916 | -0.11(-1.15%) |
Sep 13, 2018 | 9.919 | 9.973 | 9.873 | 9.913 | 2,781,844 | +0.04(+0.41%) |
Sep 12, 2018 | 9.959 | 9.973 | 9.866 | 9.873 | 3,123,890 | -0.06(-0.61%) |
Sep 11, 2018 | 9.893 | 10.02 | 9.860 | 9.933 | 4,042,780 | -0.01(-0.07%) |
Sep 10, 2018 | 9.847 | 9.972 | 9.801 | 9.939 | 3,387,554 | +0.15(+1.54%) |
Sep 07, 2018 | 9.828 | 9.847 | 9.762 | 9.788 | 2,549,441 | -0.05(-0.53%) |
Sep 06, 2018 | 9.874 | 9.900 | 9.821 | 9.841 | 3,103,831 | -0.01(-0.13%) |
Sep 05, 2018 | 9.828 | 9.920 | 9.762 | 9.854 | 3,595,769 | +0.04(+0.40%) |