Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.22 | 10.50 | 10.22 | 10.48 | 4,197 | +0.24(+2.39%) |
Nov 29, 2018 | 10.50 | 10.65 | 10.23 | 10.23 | 4,667 | -0.27(-2.59%) |
Nov 28, 2018 | 10.32 | 10.50 | 10.32 | 10.50 | 17,095 | +0.19(+1.86%) |
Nov 27, 2018 | 10.16 | 10.31 | 9.979 | 10.31 | 6,091 | +0.53(+5.39%) |
Nov 26, 2018 | 10.05 | 10.16 | 9.783 | 9.783 | 3,650 | -0.35(-3.44%) |
Nov 23, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 441 | +0.03(+0.27%) |
Nov 21, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.11(+1.09%) | |
Nov 20, 2018 | 9.932 | 10.10 | 9.932 | 9.996 | 1,717 | -0.11(-1.08%) |
Nov 19, 2018 | 10.16 | 10.16 | 10.01 | 10.10 | 23,270 | +0.12(+1.18%) |
Nov 16, 2018 | 10.26 | 10.26 | 9.987 | 9.987 | 883 | -0.20(-1.93%) |
Nov 15, 2018 | 10.05 | 10.19 | 10.01 | 10.18 | 3,133 | -0.17(-1.60%) |
Nov 14, 2018 | 10.09 | 10.35 | 10.09 | 10.35 | 1,053 | +0.19(+1.89%) |
Nov 13, 2018 | 10.10 | 10.26 | 10.10 | 10.16 | 6,648 | -0.10(-0.96%) |
Nov 12, 2018 | 10.08 | 10.28 | 10.03 | 10.26 | 2,163 | +0.07(+0.69%) |
Nov 09, 2018 | 10.32 | 10.32 | 10.19 | 10.19 | 6,185 | -0.31(-2.95%) |
Nov 08, 2018 | 10.34 | 10.49 | 10.28 | 10.49 | 3,861 | +0.10(+0.97%) |
Nov 07, 2018 | 10.42 | 10.45 | 10.36 | 10.39 | 2,076 | +0.10(+0.96%) |
Nov 06, 2018 | 10.33 | 10.33 | 10.21 | 10.29 | 2,878 | +0.07(+0.64%) |
Nov 05, 2018 | 10.21 | 10.27 | 10.10 | 10.23 | 8,006 | +0.13(+1.33%) |
Nov 02, 2018 | 10.21 | 10.21 | 10.06 | 10.10 | 7,952 | -0.02(-0.18%) |
Nov 01, 2018 | 10.00 | 10.11 | 9.996 | 10.11 | 3,207 | +0.22(+2.24%) |
Oct 31, 2018 | 9.724 | 9.954 | 9.724 | 9.892 | 10,565 | +0.17(+1.72%) |
Oct 30, 2018 | 9.452 | 9.724 | 9.452 | 9.724 | 9,965 | +0.22(+2.28%) |
Oct 29, 2018 | 9.697 | 9.728 | 9.507 | 9.507 | 15,959 | -0.14(-1.41%) |
Oct 26, 2018 | 9.679 | 9.724 | 9.507 | 9.643 | 20,543 | -0.14(-1.39%) |
Oct 25, 2018 | 9.593 | 9.783 | 9.520 | 9.778 | 6,549 | +0.18(+1.89%) |
Oct 24, 2018 | 9.887 | 9.887 | 9.597 | 9.597 | 6,449 | -0.26(-2.66%) |
Oct 23, 2018 | 9.751 | 9.869 | 9.733 | 9.860 | 25,091 | -0.12(-1.23%) |
Oct 22, 2018 | 10.03 | 10.05 | 9.959 | 9.982 | 11,265 | +0.01(+0.14%) |
Oct 19, 2018 | 10.10 | 10.10 | 9.959 | 9.968 | 6,737 | -0.11(-1.06%) |
Oct 18, 2018 | 10.16 | 10.16 | 9.995 | 10.08 | 7,758 | -0.07(-0.73%) |
Oct 17, 2018 | 10.22 | 10.22 | 10.15 | 10.15 | 5,079 | -0.07(-0.71%) |
Oct 16, 2018 | 9.851 | 10.22 | 9.851 | 10.22 | 8,095 | +0.25(+2.56%) |
Oct 15, 2018 | 9.941 | 9.967 | 9.905 | 9.967 | 8,081 | +0.03(+0.26%) |
Oct 12, 2018 | 9.941 | 9.950 | 9.815 | 9.941 | 8,614 | +0.13(+1.29%) |
Oct 11, 2018 | 9.905 | 9.905 | 9.690 | 9.815 | 21,052 | -0.08(-0.82%) |
Oct 10, 2018 | 10.16 | 10.16 | 9.869 | 9.896 | 8,406 | -0.33(-3.27%) |
Oct 09, 2018 | 10.16 | 10.27 | 10.16 | 10.23 | 4,967 | +0.00(+0.00%) |
Oct 08, 2018 | 10.29 | 10.29 | 10.16 | 10.23 | 11,299 | -0.05(-0.44%) |
Oct 05, 2018 | 10.46 | 10.55 | 10.24 | 10.28 | 11,376 | -0.19(-1.77%) |
Oct 04, 2018 | 10.55 | 10.55 | 10.46 | 10.46 | 6,676 | -0.22(-2.08%) |
Oct 03, 2018 | 10.82 | 10.82 | 10.68 | 10.68 | 2,678 | -0.09(-0.84%) |
Oct 02, 2018 | 10.77 | 10.88 | 10.77 | 10.77 | 11,381 | +0.00(+0.00%) |
Oct 01, 2018 | 10.85 | 10.90 | 10.76 | 10.77 | 4,441 | -0.07(-0.67%) |
Sep 28, 2018 | 10.83 | 10.85 | 10.74 | 10.85 | 2,208 | +0.03(+0.25%) |
Sep 27, 2018 | 10.83 | 10.92 | 10.82 | 10.82 | 3,591 | -0.03(-0.25%) |
Sep 26, 2018 | 10.94 | 11.06 | 10.85 | 10.85 | 6,729 | -0.13(-1.19%) |
Sep 25, 2018 | 11.09 | 11.11 | 10.92 | 10.98 | 8,162 | -0.01(-0.05%) |
Sep 24, 2018 | 11.17 | 11.17 | 10.98 | 10.98 | 3,735 | +0.02(+0.14%) |
Sep 21, 2018 | 11.12 | 11.12 | 10.97 | 10.97 | 997 | +0.05(+0.49%) |
Sep 20, 2018 | 10.90 | 10.99 | 10.88 | 10.91 | 15,553 | +0.05(+0.42%) |
Sep 19, 2018 | 10.81 | 10.87 | 10.81 | 10.87 | 5,264 | +0.06(+0.58%) |
Sep 18, 2018 | 10.71 | 10.81 | 10.71 | 10.81 | 3,969 | +0.08(+0.71%) |
Sep 17, 2018 | 10.68 | 10.79 | 10.65 | 10.73 | 4,993 | +0.08(+0.72%) |
Sep 14, 2018 | 10.65 | 10.70 | 10.61 | 10.65 | 8,980 | +0.00(+0.00%) |
Sep 13, 2018 | 10.68 | 10.68 | 10.56 | 10.65 | 8,994 | +0.10(+0.98%) |
Sep 12, 2018 | 10.51 | 10.59 | 10.51 | 10.55 | 7,385 | -0.00(-0.04%) |
Sep 11, 2018 | 10.50 | 10.55 | 10.50 | 10.55 | 8,849 | -0.00(-0.04%) |
Sep 10, 2018 | 10.60 | 10.67 | 10.55 | 10.56 | 1,928 | +0.00(+0.03%) |
Sep 07, 2018 | 10.58 | 10.60 | 10.51 | 10.55 | 2,328 | -0.19(-1.75%) |
Sep 06, 2018 | 10.65 | 10.79 | 10.61 | 10.74 | 8,923 | +0.08(+0.76%) |
Sep 05, 2018 | 10.69 | 10.69 | 10.64 | 10.66 | 2,958 | -0.07(-0.67%) |