Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.22 | 11.30 | 11.11 | 11.28 | 32,774 | +0.04(+0.33%) |
Nov 29, 2018 | 11.16 | 11.27 | 11.13 | 11.24 | 43,875 | +0.08(+0.74%) |
Nov 28, 2018 | 10.97 | 11.16 | 10.90 | 11.16 | 95,197 | +0.30(+2.76%) |
Nov 27, 2018 | 10.85 | 10.94 | 10.85 | 10.86 | 87,901 | -0.02(-0.14%) |
Nov 26, 2018 | 10.84 | 10.97 | 10.75 | 10.87 | 53,324 | +0.08(+0.70%) |
Nov 23, 2018 | 10.70 | 10.87 | 10.69 | 10.80 | 27,978 | +0.02(+0.14%) |
Nov 21, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.00(-0.05%) | |
Nov 20, 2018 | 10.97 | 10.98 | 10.72 | 10.79 | 111,552 | -0.31(-2.75%) |
Nov 19, 2018 | 11.32 | 11.33 | 11.09 | 11.09 | 60,532 | -0.26(-2.25%) |
Nov 16, 2018 | 11.32 | 11.43 | 11.29 | 11.35 | 65,948 | -0.05(-0.48%) |
Nov 15, 2018 | 11.34 | 11.42 | 11.20 | 11.40 | 69,535 | +0.01(+0.04%) |
Nov 14, 2018 | 11.55 | 11.63 | 11.38 | 11.40 | 105,205 | -0.14(-1.17%) |
Nov 13, 2018 | 11.57 | 11.78 | 11.53 | 11.53 | 105,363 | -0.04(-0.30%) |
Nov 12, 2018 | 11.63 | 11.63 | 11.49 | 11.57 | 107,272 | -0.09(-0.73%) |
Nov 09, 2018 | 11.55 | 11.68 | 11.52 | 11.65 | 62,950 | +0.00(+0.03%) |
Nov 08, 2018 | 11.64 | 11.77 | 11.55 | 11.65 | 107,035 | +0.02(+0.21%) |
Nov 07, 2018 | 11.43 | 11.64 | 11.38 | 11.63 | 59,080 | +0.29(+2.54%) |
Nov 06, 2018 | 11.23 | 11.34 | 11.19 | 11.34 | 34,708 | +0.13(+1.20%) |
Nov 05, 2018 | 11.14 | 11.22 | 11.09 | 11.20 | 26,447 | +0.00(+0.04%) |
Nov 02, 2018 | 11.09 | 11.21 | 11.08 | 11.20 | 59,779 | +0.14(+1.26%) |
Nov 01, 2018 | 10.83 | 11.06 | 10.81 | 11.06 | 153,977 | +0.39(+3.68%) |
Oct 31, 2018 | 10.49 | 10.78 | 10.49 | 10.67 | 74,623 | +0.25(+2.43%) |
Oct 30, 2018 | 10.38 | 10.54 | 10.38 | 10.41 | 103,285 | -0.03(-0.29%) |
Oct 29, 2018 | 10.66 | 10.75 | 10.41 | 10.44 | 41,837 | -0.18(-1.73%) |
Oct 26, 2018 | 10.78 | 10.78 | 10.60 | 10.63 | 76,686 | -0.20(-1.88%) |
Oct 25, 2018 | 10.98 | 11.06 | 10.64 | 10.83 | 136,023 | -0.10(-0.95%) |
Oct 24, 2018 | 11.19 | 11.24 | 10.94 | 10.94 | 55,928 | -0.27(-2.44%) |
Oct 23, 2018 | 11.21 | 11.27 | 11.06 | 11.21 | 77,310 | -0.11(-1.01%) |
Oct 22, 2018 | 11.36 | 11.37 | 11.30 | 11.32 | 30,103 | -0.03(-0.26%) |
Oct 19, 2018 | 11.36 | 11.46 | 11.29 | 11.35 | 60,181 | +0.03(+0.26%) |
Oct 18, 2018 | 11.37 | 11.38 | 11.24 | 11.32 | 59,487 | -0.01(-0.13%) |
Oct 17, 2018 | 11.43 | 11.43 | 11.27 | 11.34 | 64,934 | -0.09(-0.78%) |
Oct 16, 2018 | 11.10 | 11.43 | 11.10 | 11.43 | 108,667 | +0.40(+3.60%) |
Oct 15, 2018 | 11.05 | 11.09 | 10.96 | 11.03 | 83,409 | +0.00(+0.00%) |
Oct 12, 2018 | 10.93 | 11.03 | 10.91 | 11.03 | 87,555 | +0.22(+2.02%) |
Oct 11, 2018 | 10.93 | 10.93 | 10.68 | 10.81 | 185,479 | -0.14(-1.31%) |
Oct 10, 2018 | 11.53 | 11.53 | 10.96 | 10.96 | 150,877 | -0.60(-5.21%) |
Oct 09, 2018 | 11.45 | 11.56 | 11.39 | 11.56 | 85,131 | +0.08(+0.73%) |
Oct 08, 2018 | 11.56 | 11.64 | 11.35 | 11.47 | 83,862 | -0.12(-1.02%) |
Oct 05, 2018 | 12.07 | 12.09 | 11.48 | 11.59 | 315,435 | -0.52(-4.28%) |
Oct 04, 2018 | 12.12 | 12.20 | 12.03 | 12.11 | 117,830 | -0.04(-0.37%) |
Oct 03, 2018 | 12.36 | 12.41 | 12.12 | 12.15 | 91,762 | -0.26(-2.07%) |
Oct 02, 2018 | 12.42 | 12.43 | 12.26 | 12.41 | 126,119 | +0.03(+0.24%) |
Oct 01, 2018 | 12.31 | 12.41 | 12.27 | 12.38 | 73,963 | +0.13(+1.05%) |
Sep 28, 2018 | 12.38 | 12.38 | 12.24 | 12.25 | 74,399 | -0.12(-1.00%) |
Sep 27, 2018 | 12.37 | 12.39 | 12.32 | 12.38 | 68,609 | +0.04(+0.32%) |
Sep 26, 2018 | 12.26 | 12.34 | 12.26 | 12.34 | 45,357 | +0.08(+0.68%) |
Sep 25, 2018 | 12.13 | 12.25 | 12.09 | 12.25 | 181,531 | +0.11(+0.89%) |
Sep 24, 2018 | 12.09 | 12.14 | 12.05 | 12.14 | 106,319 | +0.06(+0.49%) |
Sep 21, 2018 | 12.21 | 12.21 | 12.08 | 12.09 | 75,007 | -0.07(-0.57%) |
Sep 20, 2018 | 12.07 | 12.21 | 12.07 | 12.15 | 60,962 | +0.06(+0.49%) |
Sep 19, 2018 | 12.03 | 12.12 | 12.03 | 12.10 | 50,060 | +0.07(+0.62%) |
Sep 18, 2018 | 12.16 | 12.16 | 11.98 | 12.02 | 126,450 | -0.14(-1.14%) |
Sep 17, 2018 | 12.23 | 12.23 | 12.12 | 12.16 | 45,547 | -0.08(-0.68%) |
Sep 14, 2018 | 12.23 | 12.27 | 12.17 | 12.24 | 55,748 | -0.01(-0.08%) |
Sep 13, 2018 | 12.34 | 12.40 | 12.22 | 12.25 | 74,346 | -0.08(-0.65%) |
Sep 12, 2018 | 12.27 | 12.40 | 12.27 | 12.33 | 85,163 | +0.07(+0.56%) |
Sep 11, 2018 | 12.23 | 12.39 | 12.18 | 12.27 | 333,368 | +0.02(+0.16%) |
Sep 10, 2018 | 12.10 | 12.28 | 12.06 | 12.25 | 122,225 | +0.18(+1.50%) |
Sep 07, 2018 | 12.06 | 12.11 | 12.02 | 12.06 | 34,284 | +0.00(+0.00%) |
Sep 06, 2018 | 12.02 | 12.07 | 12.01 | 12.06 | 81,477 | +0.00(+0.00%) |
Sep 05, 2018 | 12.18 | 12.20 | 12.03 | 12.06 | 84,256 | -0.16(-1.32%) |