Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.29 | 10.32 | 10.28 | 10.29 | 168,394 | +0.00(+0.00%) |
Nov 29, 2018 | 10.24 | 10.30 | 10.23 | 10.29 | 294,542 | +0.05(+0.45%) |
Nov 28, 2018 | 10.15 | 10.26 | 10.14 | 10.24 | 423,900 | +0.09(+0.90%) |
Nov 27, 2018 | 10.12 | 10.17 | 10.11 | 10.15 | 230,066 | +0.01(+0.10%) |
Nov 26, 2018 | 10.12 | 10.22 | 10.10 | 10.14 | 460,725 | +0.04(+0.40%) |
Nov 23, 2018 | 10.09 | 10.15 | 10.07 | 10.10 | 278,105 | -0.06(-0.55%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.06(-0.55%) | |
Nov 20, 2018 | 10.28 | 10.32 | 10.20 | 10.21 | 513,594 | -0.12(-1.13%) |
Nov 19, 2018 | 10.30 | 10.37 | 10.29 | 10.33 | 387,879 | -0.02(-0.15%) |
Nov 16, 2018 | 10.39 | 10.40 | 10.31 | 10.34 | 598,408 | -0.07(-0.64%) |
Nov 15, 2018 | 10.43 | 10.44 | 10.33 | 10.41 | 464,695 | -0.05(-0.49%) |
Nov 14, 2018 | 10.56 | 10.56 | 10.42 | 10.46 | 522,000 | -0.09(-0.82%) |
Nov 13, 2018 | 10.57 | 10.65 | 10.51 | 10.55 | 389,181 | -0.06(-0.53%) |
Nov 12, 2018 | 10.59 | 10.63 | 10.52 | 10.60 | 545,054 | -0.05(-0.47%) |
Nov 09, 2018 | 10.57 | 10.66 | 10.54 | 10.65 | 385,779 | +0.01(+0.09%) |
Nov 08, 2018 | 10.63 | 10.68 | 10.57 | 10.64 | 464,021 | -0.01(-0.09%) |
Nov 07, 2018 | 10.61 | 10.69 | 10.60 | 10.65 | 716,408 | +0.09(+0.81%) |
Nov 06, 2018 | 10.43 | 10.58 | 10.43 | 10.57 | 685,667 | +0.14(+1.31%) |
Nov 05, 2018 | 10.50 | 10.56 | 10.40 | 10.43 | 1,577,063 | -0.15(-1.38%) |
Nov 02, 2018 | 10.72 | 10.80 | 10.43 | 10.58 | 2,313,488 | -0.35(-3.23%) |
Nov 01, 2018 | 10.76 | 10.95 | 10.72 | 10.93 | 179,794 | +0.22(+2.07%) |
Oct 31, 2018 | 10.71 | 10.87 | 10.66 | 10.71 | 316,156 | +0.02(+0.14%) |
Oct 30, 2018 | 10.79 | 10.83 | 10.68 | 10.69 | 207,886 | -0.11(-0.98%) |
Oct 29, 2018 | 10.91 | 10.95 | 10.78 | 10.80 | 173,894 | -0.11(-0.97%) |
Oct 26, 2018 | 10.94 | 10.97 | 10.88 | 10.91 | 219,737 | -0.04(-0.37%) |
Oct 25, 2018 | 10.93 | 10.99 | 10.89 | 10.95 | 181,730 | +0.06(+0.51%) |
Oct 24, 2018 | 11.02 | 11.05 | 10.89 | 10.89 | 216,805 | -0.14(-1.28%) |
Oct 23, 2018 | 11.10 | 11.13 | 10.95 | 11.03 | 272,054 | -0.11(-0.96%) |
Oct 22, 2018 | 11.20 | 11.20 | 11.13 | 11.14 | 121,529 | -0.01(-0.09%) |
Oct 19, 2018 | 11.14 | 11.18 | 11.11 | 11.15 | 170,004 | -0.01(-0.09%) |
Oct 18, 2018 | 11.21 | 11.25 | 11.16 | 11.16 | 106,413 | -0.10(-0.90%) |
Oct 17, 2018 | 11.18 | 11.27 | 11.18 | 11.26 | 147,814 | +0.05(+0.43%) |
Oct 16, 2018 | 11.23 | 11.25 | 11.15 | 11.21 | 198,528 | +0.06(+0.56%) |
Oct 15, 2018 | 11.21 | 11.21 | 11.07 | 11.15 | 201,054 | -0.03(-0.27%) |
Oct 12, 2018 | 11.16 | 11.25 | 11.12 | 11.18 | 202,124 | +0.12(+1.04%) |
Oct 11, 2018 | 11.18 | 11.22 | 11.06 | 11.06 | 284,205 | -0.16(-1.38%) |
Oct 10, 2018 | 11.28 | 11.28 | 11.18 | 11.22 | 307,701 | -0.06(-0.53%) |
Oct 09, 2018 | 11.20 | 11.31 | 11.16 | 11.28 | 176,953 | +0.05(+0.45%) |
Oct 08, 2018 | 11.33 | 11.36 | 11.12 | 11.23 | 405,902 | -0.10(-0.88%) |
Oct 05, 2018 | 11.52 | 11.52 | 11.23 | 11.33 | 535,800 | -0.20(-1.69%) |
Oct 04, 2018 | 11.60 | 11.60 | 11.52 | 11.52 | 185,790 | -0.06(-0.56%) |
Oct 03, 2018 | 11.60 | 11.61 | 11.58 | 11.59 | 277,910 | -0.01(-0.04%) |
Oct 02, 2018 | 11.58 | 11.60 | 11.56 | 11.59 | 304,618 | +0.01(+0.09%) |
Oct 01, 2018 | 11.58 | 11.61 | 11.54 | 11.58 | 233,061 | +0.05(+0.43%) |
Sep 28, 2018 | 11.53 | 11.57 | 11.52 | 11.53 | 304,486 | +0.01(+0.09%) |
Sep 27, 2018 | 11.54 | 11.57 | 11.51 | 11.52 | 236,647 | -0.02(-0.13%) |
Sep 26, 2018 | 11.59 | 11.59 | 11.53 | 11.54 | 170,414 | -0.03(-0.26%) |
Sep 25, 2018 | 11.54 | 11.57 | 11.54 | 11.57 | 172,509 | +0.01(+0.09%) |
Sep 24, 2018 | 11.57 | 11.59 | 11.54 | 11.56 | 150,044 | -0.01(-0.13%) |
Sep 21, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 156,741 | +0.01(+0.13%) |
Sep 20, 2018 | 11.60 | 11.60 | 11.55 | 11.56 | 166,441 | -0.01(-0.13%) |
Sep 19, 2018 | 11.60 | 11.63 | 11.56 | 11.57 | 160,468 | -0.01(-0.09%) |
Sep 18, 2018 | 11.63 | 11.66 | 11.58 | 11.58 | 225,457 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.63 | 11.59 | 11.61 | 171,816 | -0.01(-0.13%) |
Sep 14, 2018 | 11.60 | 11.63 | 11.60 | 11.63 | 176,030 | +0.04(+0.38%) |
Sep 13, 2018 | 11.59 | 11.60 | 11.59 | 11.59 | 211,688 | +0.01(+0.04%) |
Sep 12, 2018 | 11.59 | 11.59 | 11.58 | 11.58 | 168,509 | -0.01(-0.09%) |
Sep 11, 2018 | 11.54 | 11.59 | 11.53 | 11.59 | 217,735 | +0.05(+0.47%) |
Sep 10, 2018 | 11.54 | 11.54 | 11.46 | 11.54 | 193,790 | -0.00(-0.04%) |
Sep 07, 2018 | 11.57 | 11.58 | 11.51 | 11.54 | 214,946 | -0.02(-0.21%) |
Sep 06, 2018 | 11.57 | 11.59 | 11.55 | 11.57 | 186,261 | -0.00(-0.04%) |
Sep 05, 2018 | 11.59 | 11.60 | 11.56 | 11.57 | 306,861 | -0.01(-0.04%) |