Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.14 | 11.26 | 11.09 | 11.22 | 7,931,073 | +0.08(+0.70%) |
Nov 29, 2018 | 11.01 | 11.16 | 10.94 | 11.14 | 6,989,177 | +0.14(+1.24%) |
Nov 28, 2018 | 10.85 | 11.03 | 10.77 | 11.01 | 4,040,225 | +0.14(+1.32%) |
Nov 27, 2018 | 10.71 | 10.90 | 10.68 | 10.86 | 4,706,534 | +0.17(+1.58%) |
Nov 26, 2018 | 10.75 | 10.76 | 10.64 | 10.69 | 3,184,004 | -0.01(-0.06%) |
Nov 23, 2018 | 10.69 | 10.77 | 10.62 | 10.70 | 1,908,585 | -0.02(-0.18%) |
Nov 21, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 10.76 | 10.87 | 10.74 | 10.79 | 4,041,450 | -0.01(-0.06%) |
Nov 19, 2018 | 10.79 | 10.86 | 10.71 | 10.80 | 3,348,654 | +0.01(+0.06%) |
Nov 16, 2018 | 10.61 | 10.79 | 10.57 | 10.79 | 3,845,336 | +0.17(+1.59%) |
Nov 15, 2018 | 10.60 | 10.62 | 10.41 | 10.62 | 5,185,540 | -0.01(-0.06%) |
Nov 14, 2018 | 10.76 | 10.76 | 10.58 | 10.63 | 3,951,849 | -0.12(-1.09%) |
Nov 13, 2018 | 10.86 | 10.90 | 10.69 | 10.75 | 5,968,886 | -0.04(-0.36%) |
Nov 12, 2018 | 10.86 | 10.98 | 10.74 | 10.79 | 4,915,701 | -0.08(-0.72%) |
Nov 09, 2018 | 10.79 | 10.95 | 10.77 | 10.86 | 5,583,856 | +0.08(+0.78%) |
Nov 08, 2018 | 10.83 | 10.87 | 10.66 | 10.78 | 3,980,371 | -0.10(-0.90%) |
Nov 07, 2018 | 10.69 | 10.88 | 10.63 | 10.88 | 7,163,856 | +0.27(+2.51%) |
Nov 06, 2018 | 10.47 | 10.64 | 10.36 | 10.61 | 7,830,997 | +0.17(+1.62%) |
Nov 05, 2018 | 10.02 | 10.49 | 10.02 | 10.44 | 9,489,127 | +0.47(+4.76%) |
Nov 02, 2018 | 10.10 | 10.12 | 9.792 | 9.967 | 6,417,255 | -0.10(-1.03%) |
Nov 01, 2018 | 9.675 | 10.11 | 9.636 | 10.07 | 5,713,621 | +0.42(+4.31%) |
Oct 31, 2018 | 9.779 | 9.805 | 9.616 | 9.655 | 3,987,625 | -0.12(-1.20%) |
Oct 30, 2018 | 9.675 | 9.844 | 9.629 | 9.772 | 5,043,445 | +0.13(+1.35%) |
Oct 29, 2018 | 9.642 | 9.798 | 9.590 | 9.642 | 4,811,555 | +0.05(+0.54%) |
Oct 26, 2018 | 9.779 | 9.811 | 9.499 | 9.590 | 3,136,138 | -0.21(-2.12%) |
Oct 25, 2018 | 9.688 | 9.863 | 9.610 | 9.798 | 3,791,005 | +0.08(+0.87%) |
Oct 24, 2018 | 9.577 | 9.785 | 9.532 | 9.714 | 5,062,517 | +0.16(+1.63%) |
Oct 23, 2018 | 9.428 | 9.642 | 9.395 | 9.558 | 3,584,113 | +0.12(+1.24%) |
Oct 22, 2018 | 9.584 | 9.626 | 9.408 | 9.441 | 2,558,631 | -0.12(-1.29%) |
Oct 19, 2018 | 9.519 | 9.590 | 9.499 | 9.564 | 2,475,728 | +0.06(+0.62%) |
Oct 18, 2018 | 9.486 | 9.571 | 9.454 | 9.506 | 2,431,343 | +0.03(+0.27%) |
Oct 17, 2018 | 9.454 | 9.558 | 9.412 | 9.480 | 4,022,557 | +0.03(+0.27%) |
Oct 16, 2018 | 9.259 | 9.480 | 9.217 | 9.454 | 2,444,593 | +0.20(+2.18%) |
Oct 15, 2018 | 9.135 | 9.304 | 9.135 | 9.252 | 2,197,072 | +0.12(+1.28%) |
Oct 12, 2018 | 9.252 | 9.288 | 9.083 | 9.135 | 3,967,075 | -0.03(-0.35%) |
Oct 11, 2018 | 9.454 | 9.486 | 9.168 | 9.168 | 4,621,306 | -0.28(-2.96%) |
Oct 10, 2018 | 9.447 | 9.603 | 9.421 | 9.447 | 3,096,858 | -0.04(-0.41%) |
Oct 09, 2018 | 9.467 | 9.506 | 9.408 | 9.486 | 2,066,002 | +0.04(+0.41%) |
Oct 08, 2018 | 9.330 | 9.493 | 9.330 | 9.447 | 2,630,605 | +0.16(+1.75%) |
Oct 05, 2018 | 9.207 | 9.369 | 9.200 | 9.285 | 2,169,456 | +0.10(+1.13%) |
Oct 04, 2018 | 9.187 | 9.272 | 9.116 | 9.181 | 3,997,355 | -0.08(-0.91%) |
Oct 03, 2018 | 9.473 | 9.499 | 9.184 | 9.265 | 5,616,668 | -0.19(-2.06%) |
Oct 02, 2018 | 9.558 | 9.574 | 9.451 | 9.460 | 2,170,761 | -0.10(-1.02%) |
Oct 01, 2018 | 9.675 | 9.714 | 9.551 | 9.558 | 5,368,635 | -0.13(-1.34%) |
Sep 28, 2018 | 9.421 | 9.701 | 9.415 | 9.688 | 4,414,172 | +0.29(+3.11%) |
Sep 27, 2018 | 9.350 | 9.447 | 9.337 | 9.395 | 2,354,196 | +0.05(+0.56%) |
Sep 26, 2018 | 9.408 | 9.441 | 9.317 | 9.343 | 2,522,005 | -0.06(-0.69%) |
Sep 25, 2018 | 9.363 | 9.467 | 9.343 | 9.408 | 3,496,856 | +0.03(+0.35%) |
Sep 24, 2018 | 9.538 | 9.558 | 9.285 | 9.376 | 3,658,791 | -0.17(-1.77%) |
Sep 21, 2018 | 9.558 | 9.616 | 9.512 | 9.545 | 3,758,687 | -0.01(-0.14%) |
Sep 20, 2018 | 9.441 | 9.564 | 9.406 | 9.558 | 2,552,838 | +0.12(+1.24%) |
Sep 19, 2018 | 9.610 | 9.616 | 9.409 | 9.441 | 2,508,766 | -0.16(-1.62%) |
Sep 18, 2018 | 9.564 | 9.603 | 9.525 | 9.597 | 3,703,142 | +0.04(+0.41%) |
Sep 17, 2018 | 9.525 | 9.564 | 9.473 | 9.558 | 3,435,363 | +0.03(+0.34%) |
Sep 14, 2018 | 9.616 | 9.642 | 9.444 | 9.525 | 3,594,315 | -0.11(-1.15%) |
Sep 13, 2018 | 9.642 | 9.694 | 9.597 | 9.636 | 2,861,782 | +0.04(+0.41%) |
Sep 12, 2018 | 9.681 | 9.694 | 9.590 | 9.597 | 3,213,657 | -0.06(-0.61%) |
Sep 11, 2018 | 9.617 | 9.738 | 9.585 | 9.655 | 4,158,952 | -0.01(-0.07%) |
Sep 10, 2018 | 9.572 | 9.694 | 9.527 | 9.662 | 3,484,898 | +0.15(+1.54%) |
Sep 07, 2018 | 9.553 | 9.572 | 9.489 | 9.515 | 2,622,701 | -0.05(-0.53%) |
Sep 06, 2018 | 9.598 | 9.623 | 9.547 | 9.566 | 3,193,022 | -0.01(-0.13%) |
Sep 05, 2018 | 9.553 | 9.642 | 9.489 | 9.579 | 3,699,096 | +0.04(+0.40%) |