Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.00 | 11.26 | 11.00 | 11.16 | 261,024 | +0.09(+0.78%) |
Nov 29, 2018 | 11.21 | 11.33 | 11.05 | 11.08 | 186,707 | -0.20(-1.78%) |
Nov 28, 2018 | 10.89 | 11.32 | 10.86 | 11.28 | 296,149 | +0.42(+3.85%) |
Nov 27, 2018 | 11.14 | 11.28 | 10.83 | 10.86 | 153,362 | -0.34(-3.07%) |
Nov 26, 2018 | 11.03 | 11.23 | 10.95 | 11.20 | 255,910 | +0.26(+2.41%) |
Nov 23, 2018 | 10.98 | 11.11 | 10.94 | 10.94 | 78,516 | -0.10(-0.88%) |
Nov 21, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.13(+1.16%) | |
Nov 20, 2018 | 11.30 | 11.30 | 10.87 | 10.91 | 221,540 | -0.46(-4.08%) |
Nov 19, 2018 | 11.28 | 11.44 | 11.19 | 11.38 | 208,753 | +0.09(+0.76%) |
Nov 16, 2018 | 11.31 | 11.83 | 11.18 | 11.29 | 647,849 | -0.11(-0.96%) |
Nov 15, 2018 | 11.28 | 11.48 | 11.18 | 11.40 | 207,821 | +0.07(+0.61%) |
Nov 14, 2018 | 11.26 | 11.43 | 11.18 | 11.33 | 384,530 | +0.10(+0.92%) |
Nov 13, 2018 | 11.27 | 11.47 | 11.18 | 11.23 | 184,123 | +0.00(+0.00%) |
Nov 12, 2018 | 11.34 | 11.41 | 11.23 | 11.23 | 146,323 | -0.11(-1.01%) |
Nov 09, 2018 | 11.56 | 11.61 | 11.26 | 11.34 | 252,649 | -0.25(-2.13%) |
Nov 08, 2018 | 11.49 | 11.63 | 11.37 | 11.59 | 201,417 | +0.06(+0.50%) |
Nov 07, 2018 | 11.41 | 11.63 | 11.30 | 11.53 | 183,700 | +0.17(+1.46%) |
Nov 06, 2018 | 11.28 | 11.45 | 11.15 | 11.37 | 248,229 | +0.06(+0.51%) |
Nov 05, 2018 | 11.26 | 11.33 | 10.99 | 11.31 | 376,565 | +0.11(+0.97%) |
Nov 02, 2018 | 11.10 | 11.24 | 10.98 | 11.20 | 380,369 | +0.11(+0.98%) |
Nov 01, 2018 | 11.06 | 11.17 | 10.83 | 11.09 | 396,761 | +0.05(+0.47%) |
Oct 31, 2018 | 11.24 | 11.35 | 10.98 | 11.04 | 409,328 | -0.10(-0.88%) |
Oct 30, 2018 | 10.76 | 11.16 | 10.76 | 11.14 | 760,932 | +0.38(+3.57%) |
Oct 29, 2018 | 10.67 | 10.87 | 10.38 | 10.75 | 606,933 | +0.19(+1.85%) |
Oct 26, 2018 | 10.55 | 10.63 | 10.36 | 10.56 | 549,441 | -0.08(-0.75%) |
Oct 25, 2018 | 10.51 | 10.75 | 10.40 | 10.64 | 760,023 | +0.19(+1.87%) |
Oct 24, 2018 | 10.84 | 11.03 | 10.42 | 10.44 | 877,983 | -0.41(-3.75%) |
Oct 23, 2018 | 10.96 | 11.00 | 10.63 | 10.85 | 510,977 | -0.25(-2.27%) |
Oct 22, 2018 | 11.05 | 11.19 | 10.88 | 11.10 | 508,189 | +0.05(+0.47%) |
Oct 19, 2018 | 11.05 | 11.23 | 10.91 | 11.05 | 358,559 | +0.00(+0.00%) |
Oct 18, 2018 | 11.03 | 11.18 | 10.95 | 11.05 | 586,219 | -0.04(-0.36%) |
Oct 17, 2018 | 11.53 | 11.53 | 10.46 | 11.09 | 1,597,672 | -0.41(-3.54%) |
Oct 16, 2018 | 11.20 | 11.52 | 11.12 | 11.50 | 370,629 | +0.34(+3.03%) |
Oct 15, 2018 | 11.04 | 11.30 | 11.00 | 11.16 | 435,564 | +0.12(+1.09%) |
Oct 12, 2018 | 11.37 | 11.57 | 10.95 | 11.04 | 504,076 | -0.14(-1.28%) |
Oct 11, 2018 | 11.32 | 11.51 | 11.18 | 11.18 | 621,307 | -0.17(-1.51%) |
Oct 10, 2018 | 11.46 | 11.71 | 11.28 | 11.35 | 726,114 | -0.17(-1.44%) |
Oct 09, 2018 | 11.52 | 11.73 | 11.51 | 11.52 | 577,167 | +0.00(+0.00%) |
Oct 08, 2018 | 11.51 | 11.58 | 11.28 | 11.52 | 440,542 | -0.01(-0.10%) |
Oct 05, 2018 | 11.80 | 11.80 | 11.27 | 11.53 | 661,633 | -0.28(-2.33%) |
Oct 04, 2018 | 12.00 | 12.03 | 11.73 | 11.81 | 312,907 | -0.18(-1.53%) |
Oct 03, 2018 | 11.76 | 12.05 | 11.51 | 11.99 | 393,991 | +0.26(+2.20%) |
Oct 02, 2018 | 12.08 | 12.13 | 11.66 | 11.73 | 438,066 | -0.34(-2.80%) |
Oct 01, 2018 | 12.10 | 12.22 | 12.02 | 12.07 | 364,831 | +0.01(+0.05%) |
Sep 28, 2018 | 11.92 | 12.16 | 11.86 | 12.06 | 410,554 | +0.14(+1.20%) |
Sep 27, 2018 | 11.95 | 12.09 | 11.88 | 11.92 | 688,908 | +0.00(+0.00%) |
Sep 26, 2018 | 12.01 | 12.21 | 11.84 | 11.92 | 337,333 | -0.11(-0.95%) |
Sep 25, 2018 | 12.15 | 12.24 | 11.98 | 12.04 | 819,485 | -0.06(-0.47%) |
Sep 24, 2018 | 12.04 | 12.49 | 11.86 | 12.09 | 726,182 | +0.00(+0.00%) |
Sep 21, 2018 | 12.55 | 12.67 | 12.04 | 12.09 | 1,178,970 | -0.40(-3.21%) |
Sep 20, 2018 | 12.58 | 12.72 | 12.44 | 12.49 | 290,923 | -0.03(-0.23%) |
Sep 19, 2018 | 12.58 | 12.75 | 12.49 | 12.52 | 297,567 | -0.09(-0.68%) |
Sep 18, 2018 | 12.58 | 12.72 | 12.38 | 12.61 | 189,757 | +0.06(+0.46%) |
Sep 17, 2018 | 12.75 | 12.87 | 12.38 | 12.55 | 245,277 | -0.17(-1.35%) |
Sep 14, 2018 | 12.67 | 12.90 | 12.49 | 12.72 | 166,629 | +0.06(+0.45%) |
Sep 13, 2018 | 12.87 | 12.95 | 12.61 | 12.67 | 194,408 | -0.13(-1.01%) |
Sep 12, 2018 | 13.00 | 13.08 | 12.68 | 12.80 | 205,149 | -0.23(-1.76%) |
Sep 11, 2018 | 13.42 | 13.42 | 12.97 | 13.02 | 210,602 | -0.37(-2.78%) |
Sep 10, 2018 | 12.94 | 13.40 | 12.85 | 13.40 | 305,878 | +0.49(+3.77%) |
Sep 07, 2018 | 12.80 | 13.14 | 12.68 | 12.91 | 290,138 | +0.09(+0.67%) |
Sep 06, 2018 | 12.65 | 12.88 | 12.62 | 12.82 | 250,432 | +0.14(+1.13%) |
Sep 05, 2018 | 12.45 | 12.85 | 12.37 | 12.68 | 350,317 | +0.20(+1.61%) |