Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.70 | 11.77 | 11.46 | 11.65 | 40,820 | -0.04(-0.36%) |
Nov 29, 2018 | 11.43 | 11.73 | 11.43 | 11.69 | 73,281 | +0.31(+2.70%) |
Nov 28, 2018 | 11.23 | 11.43 | 11.22 | 11.39 | 85,847 | +0.16(+1.41%) |
Nov 27, 2018 | 11.26 | 11.37 | 11.23 | 11.23 | 81,542 | -0.04(-0.38%) |
Nov 26, 2018 | 11.24 | 11.33 | 11.21 | 11.27 | 44,204 | +0.06(+0.57%) |
Nov 23, 2018 | 11.29 | 11.37 | 11.20 | 11.21 | 68,789 | -0.13(-1.12%) |
Nov 21, 2018 | 11.33 | 11.33 | 11.33 | 0 | +0.06(+0.52%) | |
Nov 20, 2018 | 11.21 | 11.28 | 11.10 | 11.28 | 77,647 | +0.05(+0.47%) |
Nov 19, 2018 | 11.14 | 11.28 | 11.09 | 11.22 | 119,232 | +0.03(+0.28%) |
Nov 16, 2018 | 11.33 | 11.38 | 11.12 | 11.19 | 99,719 | -0.10(-0.93%) |
Nov 15, 2018 | 11.15 | 11.34 | 11.15 | 11.30 | 123,251 | +0.04(+0.33%) |
Nov 14, 2018 | 11.59 | 11.63 | 11.15 | 11.26 | 88,059 | -0.32(-2.76%) |
Nov 13, 2018 | 11.69 | 11.73 | 11.50 | 11.58 | 84,206 | -0.14(-1.21%) |
Nov 12, 2018 | 11.80 | 11.80 | 11.69 | 11.72 | 106,028 | -0.13(-1.06%) |
Nov 09, 2018 | 11.85 | 11.85 | 11.80 | 11.85 | 35,845 | -0.06(-0.48%) |
Nov 08, 2018 | 11.84 | 12.03 | 11.82 | 11.91 | 36,163 | +0.08(+0.67%) |
Nov 07, 2018 | 11.72 | 11.85 | 11.72 | 11.83 | 34,289 | +0.14(+1.17%) |
Nov 06, 2018 | 11.71 | 11.86 | 11.69 | 11.69 | 43,388 | -0.05(-0.40%) |
Nov 05, 2018 | 11.70 | 11.80 | 11.64 | 11.74 | 31,811 | +0.09(+0.77%) |
Nov 02, 2018 | 11.81 | 11.81 | 11.60 | 11.65 | 53,577 | -0.04(-0.36%) |
Nov 01, 2018 | 11.69 | 11.76 | 11.62 | 11.69 | 88,651 | +0.12(+1.00%) |
Oct 31, 2018 | 11.50 | 11.66 | 11.49 | 11.58 | 68,882 | +0.14(+1.24%) |
Oct 30, 2018 | 11.54 | 11.54 | 11.43 | 11.43 | 45,642 | -0.10(-0.86%) |
Oct 29, 2018 | 11.40 | 11.53 | 11.34 | 11.53 | 72,497 | +0.06(+0.55%) |
Oct 26, 2018 | 11.54 | 11.55 | 11.38 | 11.47 | 72,453 | -0.07(-0.59%) |
Oct 25, 2018 | 11.68 | 11.77 | 11.52 | 11.54 | 88,683 | -0.21(-1.79%) |
Oct 24, 2018 | 11.80 | 11.80 | 11.59 | 11.75 | 43,693 | -0.05(-0.44%) |
Oct 23, 2018 | 11.49 | 11.80 | 11.49 | 11.80 | 61,221 | +0.22(+1.90%) |
Oct 22, 2018 | 11.58 | 11.65 | 11.54 | 11.58 | 44,782 | +0.01(+0.09%) |
Oct 19, 2018 | 11.59 | 11.65 | 11.51 | 11.57 | 38,324 | +0.01(+0.09%) |
Oct 18, 2018 | 11.72 | 11.75 | 11.47 | 11.56 | 60,062 | -0.17(-1.47%) |
Oct 17, 2018 | 11.87 | 11.96 | 11.72 | 11.73 | 58,643 | -0.12(-1.01%) |
Oct 16, 2018 | 11.72 | 11.92 | 11.58 | 11.85 | 96,530 | +0.15(+1.29%) |
Oct 15, 2018 | 11.49 | 11.70 | 11.48 | 11.70 | 63,293 | +0.23(+1.99%) |
Oct 12, 2018 | 11.21 | 11.47 | 11.21 | 11.47 | 124,794 | +0.37(+3.33%) |
Oct 11, 2018 | 11.42 | 11.53 | 11.03 | 11.10 | 222,199 | -0.31(-2.69%) |
Oct 10, 2018 | 11.87 | 11.87 | 11.38 | 11.41 | 62,452 | -0.39(-3.31%) |
Oct 09, 2018 | 11.75 | 11.84 | 11.75 | 11.80 | 23,872 | +0.03(+0.27%) |
Oct 08, 2018 | 11.70 | 11.83 | 11.70 | 11.77 | 40,655 | +0.02(+0.18%) |
Oct 05, 2018 | 11.96 | 11.99 | 11.70 | 11.75 | 85,375 | -0.21(-1.78%) |
Oct 04, 2018 | 12.06 | 12.06 | 11.92 | 11.96 | 69,538 | -0.05(-0.43%) |
Oct 03, 2018 | 11.99 | 12.04 | 11.96 | 12.01 | 79,056 | +0.03(+0.22%) |
Oct 02, 2018 | 11.98 | 12.02 | 11.93 | 11.99 | 81,710 | +0.03(+0.26%) |
Oct 01, 2018 | 11.96 | 11.96 | 11.90 | 11.96 | 42,922 | -0.01(-0.04%) |
Sep 28, 2018 | 11.96 | 11.96 | 11.85 | 11.96 | 82,106 | +0.01(+0.09%) |
Sep 27, 2018 | 11.95 | 11.95 | 11.86 | 11.95 | 72,503 | +0.08(+0.70%) |
Sep 26, 2018 | 11.75 | 11.88 | 11.75 | 11.87 | 69,438 | +0.12(+1.02%) |
Sep 25, 2018 | 11.75 | 11.79 | 11.71 | 11.75 | 76,155 | +0.01(+0.04%) |
Sep 24, 2018 | 11.76 | 11.81 | 11.71 | 11.74 | 68,060 | -0.01(-0.04%) |
Sep 21, 2018 | 11.72 | 11.77 | 11.72 | 11.75 | 71,146 | +0.02(+0.18%) |
Sep 20, 2018 | 11.71 | 11.78 | 11.71 | 11.73 | 55,740 | +0.01(+0.09%) |
Sep 19, 2018 | 11.66 | 11.80 | 11.63 | 11.72 | 90,665 | +0.05(+0.44%) |
Sep 18, 2018 | 11.72 | 11.81 | 11.65 | 11.67 | 82,308 | -0.09(-0.79%) |
Sep 17, 2018 | 11.78 | 11.84 | 11.76 | 11.76 | 86,083 | -0.03(-0.22%) |
Sep 14, 2018 | 11.75 | 11.83 | 11.75 | 11.78 | 52,161 | +0.05(+0.44%) |
Sep 13, 2018 | 11.78 | 11.86 | 11.69 | 11.73 | 75,994 | -0.07(-0.57%) |
Sep 12, 2018 | 11.73 | 11.85 | 11.71 | 11.80 | 51,149 | +0.07(+0.62%) |
Sep 11, 2018 | 11.65 | 11.74 | 11.61 | 11.73 | 74,889 | +0.07(+0.62%) |
Sep 10, 2018 | 11.60 | 11.65 | 11.60 | 11.65 | 28,597 | +0.05(+0.44%) |
Sep 07, 2018 | 11.53 | 11.67 | 11.53 | 11.60 | 76,787 | +0.07(+0.63%) |
Sep 06, 2018 | 11.64 | 11.69 | 11.51 | 11.53 | 88,412 | -0.05(-0.40%) |
Sep 05, 2018 | 11.51 | 11.60 | 11.43 | 11.58 | 78,333 | +0.08(+0.72%) |