Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.02 | 11.13 | 10.95 | 11.12 | 1,219,594 | +0.18(+1.64%) |
Nov 29, 2018 | 10.94 | 10.99 | 10.90 | 10.94 | 485,768 | -0.09(-0.77%) |
Nov 28, 2018 | 10.88 | 11.03 | 10.84 | 11.03 | 424,281 | +0.16(+1.48%) |
Nov 27, 2018 | 10.72 | 10.87 | 10.68 | 10.86 | 356,536 | +0.07(+0.61%) |
Nov 26, 2018 | 10.67 | 10.80 | 10.67 | 10.80 | 220,640 | +0.28(+2.70%) |
Nov 23, 2018 | 10.52 | 10.58 | 10.47 | 10.51 | 85,831 | -0.03(-0.27%) |
Nov 21, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.06(+0.54%) | |
Nov 20, 2018 | 10.53 | 10.60 | 10.47 | 10.49 | 218,745 | -0.16(-1.51%) |
Nov 19, 2018 | 10.67 | 10.79 | 10.60 | 10.65 | 451,580 | -0.08(-0.71%) |
Nov 16, 2018 | 10.65 | 10.80 | 10.64 | 10.72 | 300,464 | +0.04(+0.35%) |
Nov 15, 2018 | 10.46 | 10.71 | 10.45 | 10.68 | 489,175 | +0.28(+2.73%) |
Nov 14, 2018 | 10.38 | 10.45 | 10.33 | 10.40 | 381,991 | +0.08(+0.73%) |
Nov 13, 2018 | 10.32 | 10.44 | 10.25 | 10.32 | 349,569 | +0.26(+2.54%) |
Nov 12, 2018 | 10.15 | 10.15 | 10.07 | 10.07 | 216,172 | -0.07(-0.65%) |
Nov 09, 2018 | 10.21 | 10.21 | 10.09 | 10.13 | 316,511 | -0.28(-2.73%) |
Nov 08, 2018 | 10.42 | 10.53 | 10.40 | 10.42 | 300,047 | -0.01(-0.09%) |
Nov 07, 2018 | 10.40 | 10.43 | 10.35 | 10.43 | 297,725 | +0.04(+0.36%) |
Nov 06, 2018 | 10.31 | 10.43 | 10.31 | 10.39 | 202,165 | +0.11(+1.11%) |
Nov 05, 2018 | 10.22 | 10.31 | 10.22 | 10.28 | 298,025 | +0.01(+0.09%) |
Nov 02, 2018 | 10.31 | 10.36 | 10.17 | 10.27 | 632,706 | +0.10(+1.03%) |
Nov 01, 2018 | 9.946 | 10.17 | 9.927 | 10.16 | 774,869 | +0.28(+2.88%) |
Oct 31, 2018 | 9.822 | 9.908 | 9.804 | 9.879 | 831,383 | +0.00(+0.00%) |
Oct 30, 2018 | 9.851 | 9.889 | 9.785 | 9.879 | 847,174 | -0.34(-3.34%) |
Oct 29, 2018 | 10.38 | 10.39 | 10.14 | 10.22 | 569,052 | -0.12(-1.19%) |
Oct 26, 2018 | 10.31 | 10.45 | 10.29 | 10.34 | 468,855 | -0.27(-2.59%) |
Oct 25, 2018 | 10.60 | 10.62 | 10.52 | 10.62 | 413,660 | +0.11(+1.08%) |
Oct 24, 2018 | 10.67 | 10.71 | 10.50 | 10.50 | 513,458 | -0.14(-1.33%) |
Oct 23, 2018 | 10.56 | 10.71 | 10.55 | 10.65 | 332,044 | -0.06(-0.53%) |
Oct 22, 2018 | 10.78 | 10.80 | 10.60 | 10.70 | 298,624 | +0.27(+2.63%) |
Oct 19, 2018 | 10.51 | 10.52 | 10.39 | 10.43 | 346,494 | -0.10(-0.99%) |
Oct 18, 2018 | 10.61 | 10.62 | 10.47 | 10.53 | 462,007 | -0.22(-2.03%) |
Oct 17, 2018 | 10.79 | 10.79 | 10.72 | 10.75 | 363,113 | -0.04(-0.35%) |
Oct 16, 2018 | 10.70 | 10.81 | 10.67 | 10.79 | 269,237 | +0.23(+2.15%) |
Oct 15, 2018 | 10.55 | 10.64 | 10.53 | 10.56 | 384,156 | -0.06(-0.53%) |
Oct 12, 2018 | 10.67 | 10.68 | 10.54 | 10.62 | 572,212 | -0.03(-0.27%) |
Oct 11, 2018 | 10.68 | 10.81 | 10.54 | 10.65 | 885,006 | -0.22(-2.01%) |
Oct 10, 2018 | 10.88 | 10.97 | 10.84 | 10.86 | 1,107,744 | +0.21(+1.96%) |
Oct 09, 2018 | 10.68 | 10.72 | 10.60 | 10.66 | 650,244 | -0.11(-1.06%) |
Oct 08, 2018 | 10.83 | 10.85 | 10.71 | 10.77 | 815,224 | -0.13(-1.22%) |
Oct 05, 2018 | 10.88 | 10.92 | 10.79 | 10.90 | 622,677 | +0.10(+0.96%) |
Oct 04, 2018 | 10.90 | 10.93 | 10.79 | 10.80 | 1,251,105 | -0.08(-0.70%) |
Oct 03, 2018 | 10.96 | 10.96 | 10.80 | 10.87 | 700,711 | -0.01(-0.09%) |
Oct 02, 2018 | 10.90 | 10.97 | 10.88 | 10.88 | 1,373,612 | -0.21(-1.88%) |
Oct 01, 2018 | 11.12 | 11.14 | 11.07 | 11.09 | 381,339 | +0.02(+0.17%) |
Sep 28, 2018 | 11.16 | 11.17 | 11.05 | 11.07 | 894,003 | -0.09(-0.76%) |
Sep 27, 2018 | 11.21 | 11.21 | 11.14 | 11.16 | 367,409 | -0.02(-0.17%) |
Sep 26, 2018 | 11.20 | 11.27 | 11.17 | 11.18 | 372,075 | +0.03(+0.26%) |
Sep 25, 2018 | 11.16 | 11.18 | 11.12 | 11.15 | 277,793 | +0.06(+0.51%) |
Sep 24, 2018 | 11.20 | 11.20 | 11.05 | 11.09 | 428,093 | -0.40(-3.46%) |
Sep 21, 2018 | 11.64 | 11.64 | 11.49 | 11.49 | 279,560 | -0.14(-1.22%) |
Sep 20, 2018 | 11.62 | 11.64 | 11.58 | 11.63 | 253,716 | +0.14(+1.24%) |
Sep 19, 2018 | 11.43 | 11.51 | 11.43 | 11.49 | 304,645 | +0.13(+1.17%) |
Sep 18, 2018 | 11.35 | 11.40 | 11.34 | 11.36 | 326,214 | +0.07(+0.59%) |
Sep 17, 2018 | 11.28 | 11.37 | 11.28 | 11.29 | 314,704 | -0.11(-1.00%) |
Sep 14, 2018 | 11.51 | 11.52 | 11.39 | 11.40 | 290,540 | +0.13(+1.18%) |
Sep 13, 2018 | 11.24 | 11.31 | 11.19 | 11.27 | 809,621 | +0.16(+1.45%) |
Sep 12, 2018 | 11.03 | 11.14 | 10.98 | 11.11 | 737,696 | -0.02(-0.17%) |
Sep 11, 2018 | 11.05 | 11.16 | 11.02 | 11.13 | 260,926 | -0.05(-0.42%) |
Sep 10, 2018 | 11.23 | 11.28 | 11.18 | 11.18 | 263,870 | -0.05(-0.42%) |
Sep 07, 2018 | 11.12 | 11.26 | 11.12 | 11.22 | 609,374 | -0.11(-1.00%) |
Sep 06, 2018 | 11.31 | 11.37 | 11.23 | 11.34 | 431,835 | +0.08(+0.67%) |
Sep 05, 2018 | 11.29 | 11.31 | 11.22 | 11.26 | 209,216 | -0.20(-1.74%) |