Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.938 | 10.13 | 9.831 | 9.915 | 227,686 | -0.11(-1.07%) |
Nov 29, 2018 | 10.09 | 10.32 | 9.998 | 10.02 | 117,133 | -0.12(-1.23%) |
Nov 28, 2018 | 9.694 | 10.22 | 9.581 | 10.15 | 193,698 | +0.46(+4.79%) |
Nov 27, 2018 | 9.742 | 9.825 | 9.653 | 9.683 | 121,130 | -0.07(-0.67%) |
Nov 26, 2018 | 10.08 | 10.17 | 9.730 | 9.748 | 168,267 | -0.24(-2.38%) |
Nov 23, 2018 | 9.921 | 10.27 | 9.921 | 9.986 | 52,930 | -0.07(-0.71%) |
Nov 21, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.20(+2.05%) | |
Nov 20, 2018 | 10.03 | 10.06 | 9.724 | 9.855 | 189,268 | -0.27(-2.65%) |
Nov 19, 2018 | 10.33 | 10.41 | 9.950 | 10.12 | 199,107 | -0.21(-2.02%) |
Nov 16, 2018 | 10.21 | 10.41 | 9.986 | 10.33 | 318,761 | +0.06(+0.58%) |
Nov 15, 2018 | 9.932 | 10.39 | 9.932 | 10.27 | 223,752 | +0.32(+3.17%) |
Nov 14, 2018 | 9.790 | 10.19 | 9.790 | 9.956 | 267,655 | +0.26(+2.70%) |
Nov 13, 2018 | 9.516 | 9.873 | 9.450 | 9.694 | 244,968 | +0.17(+1.81%) |
Nov 12, 2018 | 9.950 | 9.968 | 9.436 | 9.522 | 200,911 | -0.45(-4.48%) |
Nov 09, 2018 | 11.80 | 11.80 | 9.962 | 9.968 | 478,057 | -1.89(-15.96%) |
Nov 08, 2018 | 12.10 | 12.11 | 11.72 | 11.86 | 104,011 | -0.31(-2.54%) |
Nov 07, 2018 | 11.77 | 12.19 | 11.60 | 12.17 | 117,847 | +0.43(+3.70%) |
Nov 06, 2018 | 11.80 | 11.84 | 11.55 | 11.74 | 139,880 | -0.05(-0.40%) |
Nov 05, 2018 | 11.82 | 11.88 | 11.63 | 11.78 | 101,768 | -0.01(-0.05%) |
Nov 02, 2018 | 11.80 | 11.88 | 11.59 | 11.79 | 142,157 | +0.08(+0.66%) |
Nov 01, 2018 | 11.16 | 11.77 | 11.16 | 11.71 | 133,735 | +0.64(+5.81%) |
Oct 31, 2018 | 11.47 | 11.47 | 11.04 | 11.07 | 192,273 | -0.27(-2.41%) |
Oct 30, 2018 | 11.10 | 11.37 | 10.84 | 11.34 | 109,405 | +0.27(+2.42%) |
Oct 29, 2018 | 11.36 | 11.66 | 10.93 | 11.08 | 174,034 | -0.12(-1.12%) |
Oct 26, 2018 | 11.09 | 11.38 | 10.94 | 11.20 | 145,013 | +0.00(+0.00%) |
Oct 25, 2018 | 10.96 | 11.33 | 10.96 | 11.20 | 204,136 | +0.30(+2.79%) |
Oct 24, 2018 | 11.30 | 11.42 | 10.87 | 10.90 | 258,667 | -0.42(-3.68%) |
Oct 23, 2018 | 11.32 | 11.47 | 11.09 | 11.31 | 223,552 | -0.20(-1.76%) |
Oct 22, 2018 | 11.44 | 11.66 | 11.16 | 11.52 | 170,002 | +0.12(+1.10%) |
Oct 19, 2018 | 11.41 | 11.53 | 11.28 | 11.39 | 108,550 | -0.01(-0.10%) |
Oct 18, 2018 | 11.75 | 11.90 | 11.30 | 11.40 | 188,452 | -0.38(-3.23%) |
Oct 17, 2018 | 11.96 | 11.96 | 11.62 | 11.78 | 217,774 | -0.21(-1.74%) |
Oct 16, 2018 | 11.73 | 12.09 | 11.53 | 11.99 | 168,140 | +0.39(+3.33%) |
Oct 15, 2018 | 11.49 | 11.79 | 11.47 | 11.60 | 156,860 | +0.04(+0.36%) |
Oct 12, 2018 | 11.96 | 12.06 | 11.46 | 11.56 | 140,140 | -0.15(-1.32%) |
Oct 11, 2018 | 11.90 | 12.23 | 11.66 | 11.72 | 169,960 | -0.33(-2.77%) |
Oct 10, 2018 | 12.35 | 12.37 | 11.93 | 12.05 | 181,003 | -0.32(-2.55%) |
Oct 09, 2018 | 12.41 | 12.49 | 12.19 | 12.37 | 321,654 | -0.10(-0.76%) |
Oct 08, 2018 | 12.30 | 12.63 | 12.17 | 12.46 | 152,635 | +0.10(+0.82%) |
Oct 05, 2018 | 12.57 | 12.57 | 12.19 | 12.36 | 91,746 | -0.24(-1.94%) |
Oct 04, 2018 | 12.75 | 12.87 | 12.55 | 12.60 | 79,369 | -0.20(-1.53%) |
Oct 03, 2018 | 12.88 | 13.00 | 12.65 | 12.80 | 133,787 | -0.03(-0.23%) |
Oct 02, 2018 | 12.50 | 12.97 | 12.50 | 12.83 | 140,718 | +0.29(+2.28%) |
Oct 01, 2018 | 13.02 | 13.02 | 12.48 | 12.55 | 187,084 | -0.34(-2.63%) |
Sep 28, 2018 | 12.71 | 12.97 | 12.71 | 12.88 | 114,263 | +0.15(+1.17%) |
Sep 27, 2018 | 13.06 | 13.06 | 12.71 | 12.74 | 102,470 | -0.27(-2.06%) |
Sep 26, 2018 | 13.18 | 13.27 | 12.97 | 13.00 | 96,137 | -0.21(-1.58%) |
Sep 25, 2018 | 13.15 | 13.42 | 13.09 | 13.21 | 107,466 | +0.06(+0.45%) |
Sep 24, 2018 | 13.81 | 13.81 | 13.06 | 13.15 | 181,957 | -0.68(-4.95%) |
Sep 21, 2018 | 13.36 | 13.84 | 13.36 | 13.84 | 577,534 | +0.48(+3.56%) |
Sep 20, 2018 | 12.85 | 13.48 | 12.85 | 13.36 | 241,204 | +0.57(+4.42%) |
Sep 19, 2018 | 13.03 | 13.09 | 12.71 | 12.79 | 178,155 | -0.27(-2.05%) |
Sep 18, 2018 | 13.24 | 13.24 | 13.00 | 13.06 | 165,132 | -0.12(-0.90%) |
Sep 17, 2018 | 13.15 | 13.51 | 13.09 | 13.18 | 183,676 | +0.03(+0.23%) |
Sep 14, 2018 | 12.79 | 13.21 | 12.79 | 13.15 | 132,243 | +0.33(+2.55%) |
Sep 13, 2018 | 12.74 | 12.88 | 12.68 | 12.82 | 113,187 | +0.15(+1.22%) |
Sep 12, 2018 | 12.61 | 12.94 | 12.55 | 12.67 | 173,653 | +0.03(+0.23%) |
Sep 11, 2018 | 12.61 | 12.85 | 12.43 | 12.64 | 116,652 | -0.06(-0.47%) |
Sep 10, 2018 | 12.94 | 13.03 | 12.64 | 12.70 | 161,085 | -0.15(-1.15%) |
Sep 07, 2018 | 12.61 | 12.91 | 12.51 | 12.85 | 498,262 | +0.12(+0.93%) |
Sep 06, 2018 | 12.82 | 12.94 | 12.64 | 12.73 | 320,698 | -0.12(-0.92%) |
Sep 05, 2018 | 12.46 | 12.88 | 12.37 | 12.85 | 184,510 | +0.38(+3.09%) |