Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.07 | 10.59 | 10.07 | 10.47 | 1,089,700 | +0.34(+3.36%) |
Nov 29, 2018 | 10.34 | 10.52 | 10.12 | 10.13 | 370,027 | -0.25(-2.41%) |
Nov 28, 2018 | 10.28 | 10.57 | 10.25 | 10.38 | 218,886 | +0.05(+0.51%) |
Nov 27, 2018 | 10.34 | 10.54 | 10.14 | 10.33 | 375,886 | -0.16(-1.52%) |
Nov 26, 2018 | 10.33 | 10.55 | 10.29 | 10.49 | 501,562 | +0.00(+0.00%) |
Nov 23, 2018 | 10.29 | 10.60 | 10.20 | 10.49 | 171,946 | +0.07(+0.65%) |
Nov 21, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.11(-1.08%) | |
Nov 20, 2018 | 10.46 | 10.69 | 10.32 | 10.53 | 376,765 | -0.06(-0.57%) |
Nov 19, 2018 | 10.61 | 10.63 | 10.36 | 10.59 | 398,281 | -0.11(-0.99%) |
Nov 16, 2018 | 9.927 | 10.70 | 9.859 | 10.70 | 660,428 | +0.76(+7.69%) |
Nov 15, 2018 | 9.950 | 10.12 | 9.776 | 9.935 | 382,262 | +0.08(+0.77%) |
Nov 14, 2018 | 10.22 | 10.35 | 9.753 | 9.859 | 528,242 | -0.34(-3.34%) |
Nov 13, 2018 | 9.919 | 10.25 | 9.859 | 10.20 | 321,324 | +0.28(+2.82%) |
Nov 12, 2018 | 9.753 | 10.02 | 9.541 | 9.919 | 219,191 | +0.24(+2.50%) |
Nov 09, 2018 | 9.322 | 9.874 | 9.208 | 9.677 | 288,780 | +0.39(+4.24%) |
Nov 08, 2018 | 9.133 | 9.609 | 9.080 | 9.284 | 375,910 | +0.03(+0.33%) |
Nov 07, 2018 | 9.450 | 9.677 | 9.133 | 9.254 | 384,674 | -0.26(-2.77%) |
Nov 06, 2018 | 9.908 | 10.38 | 9.179 | 9.517 | 415,110 | -0.41(-4.16%) |
Nov 05, 2018 | 10.04 | 10.13 | 9.825 | 9.930 | 315,790 | -0.13(-1.27%) |
Nov 02, 2018 | 9.893 | 10.14 | 9.788 | 10.06 | 259,732 | +0.11(+1.13%) |
Nov 01, 2018 | 10.10 | 10.20 | 9.773 | 9.945 | 209,809 | -0.10(-0.97%) |
Oct 31, 2018 | 10.01 | 10.32 | 9.878 | 10.04 | 370,121 | -0.13(-1.26%) |
Oct 30, 2018 | 10.25 | 10.37 | 10.01 | 10.17 | 256,097 | -0.01(-0.07%) |
Oct 29, 2018 | 10.32 | 10.45 | 10.04 | 10.18 | 206,923 | -0.07(-0.66%) |
Oct 26, 2018 | 10.29 | 10.43 | 10.16 | 10.25 | 214,868 | -0.16(-1.52%) |
Oct 25, 2018 | 10.52 | 10.62 | 10.22 | 10.40 | 338,495 | -0.04(-0.36%) |
Oct 24, 2018 | 10.49 | 10.64 | 10.37 | 10.44 | 248,267 | -0.08(-0.71%) |
Oct 23, 2018 | 10.33 | 10.73 | 10.33 | 10.52 | 343,346 | +0.11(+1.08%) |
Oct 22, 2018 | 10.55 | 10.62 | 10.33 | 10.40 | 449,095 | -0.18(-1.70%) |
Oct 19, 2018 | 10.64 | 10.68 | 10.46 | 10.58 | 241,228 | -0.05(-0.49%) |
Oct 18, 2018 | 10.59 | 10.80 | 10.56 | 10.64 | 324,029 | -0.08(-0.77%) |
Oct 17, 2018 | 10.58 | 10.88 | 10.46 | 10.72 | 362,539 | +0.20(+1.93%) |
Oct 16, 2018 | 10.88 | 10.90 | 10.46 | 10.52 | 470,721 | -0.38(-3.51%) |
Oct 15, 2018 | 10.67 | 10.90 | 10.44 | 10.90 | 398,444 | +0.02(+0.14%) |
Oct 12, 2018 | 10.87 | 11.07 | 9.975 | 10.88 | 685,343 | -0.04(-0.41%) |
Oct 11, 2018 | 11.18 | 11.26 | 10.79 | 10.93 | 554,981 | -0.31(-2.74%) |
Oct 10, 2018 | 10.96 | 11.27 | 10.96 | 11.24 | 475,994 | +0.20(+1.78%) |
Oct 09, 2018 | 10.68 | 11.15 | 10.67 | 11.04 | 170,605 | +0.33(+3.07%) |
Oct 08, 2018 | 10.58 | 11.20 | 10.58 | 10.71 | 149,884 | +0.15(+1.41%) |
Oct 05, 2018 | 11.01 | 11.11 | 10.53 | 10.56 | 237,508 | -0.46(-4.20%) |
Oct 04, 2018 | 11.19 | 11.26 | 10.97 | 11.03 | 152,596 | -0.22(-1.93%) |
Oct 03, 2018 | 11.23 | 11.37 | 11.14 | 11.24 | 148,399 | -0.04(-0.33%) |
Oct 02, 2018 | 11.36 | 11.46 | 11.03 | 11.28 | 332,307 | -0.13(-1.18%) |
Oct 01, 2018 | 11.63 | 11.82 | 11.22 | 11.41 | 312,453 | +0.02(+0.20%) |
Sep 28, 2018 | 11.14 | 11.41 | 11.01 | 11.39 | 304,889 | +0.23(+2.07%) |
Sep 27, 2018 | 11.35 | 11.53 | 11.08 | 11.16 | 548,816 | -0.20(-1.77%) |
Sep 26, 2018 | 11.60 | 11.85 | 11.35 | 11.36 | 352,818 | -0.30(-2.56%) |
Sep 25, 2018 | 12.18 | 12.61 | 11.62 | 11.66 | 846,596 | -0.52(-4.29%) |
Sep 24, 2018 | 13.06 | 13.18 | 12.10 | 12.18 | 964,093 | -0.90(-6.90%) |
Sep 21, 2018 | 13.19 | 13.42 | 12.87 | 13.09 | 3,907,700 | -0.17(-1.29%) |
Sep 20, 2018 | 13.20 | 13.81 | 13.07 | 13.26 | 1,893,404 | +0.05(+0.40%) |
Sep 19, 2018 | 12.68 | 13.60 | 12.54 | 13.21 | 1,992,497 | +0.13(+1.03%) |
Sep 18, 2018 | 12.65 | 13.28 | 12.65 | 13.07 | 1,197,635 | +0.38(+3.00%) |
Sep 17, 2018 | 12.60 | 12.82 | 12.40 | 12.69 | 874,547 | +0.11(+0.89%) |
Sep 14, 2018 | 12.43 | 12.60 | 12.40 | 12.58 | 786,335 | +0.12(+0.96%) |
Sep 13, 2018 | 12.36 | 12.49 | 12.22 | 12.46 | 579,047 | -0.01(-0.06%) |
Sep 12, 2018 | 12.03 | 12.49 | 11.97 | 12.47 | 806,061 | +0.36(+2.96%) |
Sep 11, 2018 | 12.06 | 12.25 | 11.72 | 12.11 | 774,041 | -0.02(-0.18%) |
Sep 10, 2018 | 11.47 | 12.50 | 11.12 | 12.13 | 1,278,937 | +0.60(+5.19%) |
Sep 07, 2018 | 11.84 | 11.84 | 11.26 | 11.53 | 170,597 | -0.26(-2.20%) |
Sep 06, 2018 | 11.86 | 11.87 | 11.53 | 11.79 | 144,629 | -0.07(-0.63%) |
Sep 05, 2018 | 11.55 | 11.87 | 11.43 | 11.87 | 166,602 | +0.26(+2.24%) |