Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.56 | 10.86 | 10.55 | 10.84 | 3,820,344 | +0.23(+2.13%) |
Nov 29, 2018 | 10.64 | 10.73 | 10.47 | 10.61 | 5,306,706 | -0.02(-0.17%) |
Nov 28, 2018 | 10.50 | 10.64 | 10.36 | 10.63 | 7,436,090 | +0.10(+0.94%) |
Nov 27, 2018 | 10.68 | 10.79 | 10.51 | 10.53 | 7,111,644 | -0.23(-2.10%) |
Nov 26, 2018 | 10.74 | 10.88 | 10.71 | 10.76 | 3,904,518 | +0.12(+1.10%) |
Nov 23, 2018 | 10.56 | 10.76 | 10.56 | 10.64 | 2,203,313 | +0.01(+0.08%) |
Nov 21, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.35 | 10.82 | 10.19 | 10.63 | 10,828,405 | +0.15(+1.47%) |
Nov 19, 2018 | 10.52 | 10.63 | 10.41 | 10.48 | 2,508,346 | -0.08(-0.77%) |
Nov 16, 2018 | 10.38 | 10.62 | 10.36 | 10.56 | 3,126,651 | +0.13(+1.21%) |
Nov 15, 2018 | 10.10 | 10.45 | 10.10 | 10.43 | 3,547,067 | +0.24(+2.40%) |
Nov 14, 2018 | 10.40 | 10.54 | 10.18 | 10.19 | 4,064,694 | -0.10(-0.97%) |
Nov 13, 2018 | 10.29 | 10.42 | 10.19 | 10.29 | 6,577,392 | -0.05(-0.44%) |
Nov 12, 2018 | 10.51 | 10.58 | 10.30 | 10.33 | 5,088,752 | -0.20(-1.89%) |
Nov 09, 2018 | 10.67 | 10.72 | 10.40 | 10.53 | 9,091,680 | -0.14(-1.27%) |
Nov 08, 2018 | 10.58 | 10.71 | 10.57 | 10.67 | 8,346,006 | +0.05(+0.51%) |
Nov 07, 2018 | 10.68 | 10.72 | 10.42 | 10.61 | 6,099,437 | +0.05(+0.43%) |
Nov 06, 2018 | 10.15 | 10.70 | 10.15 | 10.57 | 12,461,996 | +0.36(+3.54%) |
Nov 05, 2018 | 10.25 | 10.35 | 10.07 | 10.21 | 7,677,750 | -0.05(-0.44%) |
Nov 02, 2018 | 10.25 | 10.43 | 10.19 | 10.25 | 5,413,150 | +0.08(+0.80%) |
Nov 01, 2018 | 10.01 | 10.28 | 9.976 | 10.17 | 6,428,435 | +0.22(+2.18%) |
Oct 31, 2018 | 10.12 | 10.26 | 9.935 | 9.953 | 6,176,710 | -0.16(-1.61%) |
Oct 30, 2018 | 9.673 | 10.15 | 9.637 | 10.12 | 7,320,531 | +0.46(+4.78%) |
Oct 29, 2018 | 9.917 | 10.08 | 9.596 | 9.655 | 10,207,080 | -0.24(-2.47%) |
Oct 26, 2018 | 9.582 | 9.994 | 9.361 | 9.899 | 12,498,862 | +0.40(+4.19%) |
Oct 25, 2018 | 9.474 | 9.836 | 9.411 | 9.501 | 12,502,138 | -0.04(-0.38%) |
Oct 24, 2018 | 9.564 | 10.02 | 9.352 | 9.537 | 17,247,904 | -0.04(-0.38%) |
Oct 23, 2018 | 10.54 | 10.54 | 9.076 | 9.573 | 25,603,254 | -1.56(-14.04%) |
Oct 22, 2018 | 11.54 | 11.54 | 11.05 | 11.14 | 5,822,859 | -0.35(-3.07%) |
Oct 19, 2018 | 11.54 | 11.63 | 11.40 | 11.49 | 3,006,297 | -0.05(-0.39%) |
Oct 18, 2018 | 11.57 | 11.68 | 11.33 | 11.54 | 4,128,774 | -0.15(-1.31%) |
Oct 17, 2018 | 11.75 | 11.78 | 11.51 | 11.69 | 3,165,594 | -0.12(-1.00%) |
Oct 16, 2018 | 11.44 | 11.83 | 11.40 | 11.81 | 4,408,048 | +0.41(+3.57%) |
Oct 15, 2018 | 11.38 | 11.55 | 11.38 | 11.40 | 2,836,468 | -0.05(-0.39%) |
Oct 12, 2018 | 11.63 | 11.64 | 11.26 | 11.44 | 4,478,086 | -0.06(-0.55%) |
Oct 11, 2018 | 11.50 | 11.66 | 11.41 | 11.51 | 4,636,402 | +0.01(+0.08%) |
Oct 10, 2018 | 11.79 | 11.86 | 11.49 | 11.50 | 6,047,115 | -0.38(-3.20%) |
Oct 09, 2018 | 12.14 | 12.16 | 11.72 | 11.88 | 7,474,734 | -0.35(-2.88%) |
Oct 08, 2018 | 12.44 | 12.46 | 12.15 | 12.23 | 3,815,647 | -0.23(-1.81%) |
Oct 05, 2018 | 12.50 | 12.65 | 12.38 | 12.46 | 3,507,734 | -0.12(-0.93%) |
Oct 04, 2018 | 12.45 | 12.58 | 12.33 | 12.57 | 2,278,830 | +0.12(+0.94%) |
Oct 03, 2018 | 12.76 | 12.79 | 12.44 | 12.46 | 5,172,790 | -0.25(-1.99%) |
Oct 02, 2018 | 12.70 | 12.78 | 12.62 | 12.71 | 1,663,990 | +0.01(+0.07%) |
Oct 01, 2018 | 12.74 | 12.79 | 12.65 | 12.70 | 1,752,866 | +0.04(+0.29%) |
Sep 28, 2018 | 12.66 | 12.73 | 12.58 | 12.67 | 3,444,239 | +0.01(+0.07%) |
Sep 27, 2018 | 12.77 | 12.80 | 12.65 | 12.66 | 2,371,487 | -0.08(-0.64%) |
Sep 26, 2018 | 12.70 | 13.00 | 12.66 | 12.74 | 2,835,565 | +0.04(+0.29%) |
Sep 25, 2018 | 12.97 | 13.09 | 12.66 | 12.70 | 4,265,445 | -0.28(-2.16%) |
Sep 24, 2018 | 13.25 | 13.31 | 12.90 | 12.98 | 3,745,189 | -0.30(-2.25%) |
Sep 21, 2018 | 13.38 | 13.38 | 13.21 | 13.28 | 2,830,634 | -0.08(-0.61%) |
Sep 20, 2018 | 13.39 | 13.41 | 13.17 | 13.36 | 2,018,139 | +0.05(+0.34%) |
Sep 19, 2018 | 13.32 | 13.43 | 13.30 | 13.32 | 2,865,163 | +0.04(+0.27%) |
Sep 18, 2018 | 13.00 | 13.33 | 12.95 | 13.28 | 3,619,759 | +0.34(+2.66%) |
Sep 17, 2018 | 13.04 | 13.14 | 12.92 | 12.94 | 1,969,070 | -0.12(-0.90%) |
Sep 14, 2018 | 12.88 | 13.11 | 12.85 | 13.05 | 2,241,808 | +0.14(+1.12%) |
Sep 13, 2018 | 12.80 | 12.95 | 12.77 | 12.91 | 2,329,890 | +0.20(+1.60%) |
Sep 12, 2018 | 12.71 | 12.77 | 12.67 | 12.71 | 5,791,802 | +0.00(+0.00%) |
Sep 11, 2018 | 12.77 | 12.83 | 12.65 | 12.71 | 4,016,342 | -0.10(-0.77%) |
Sep 10, 2018 | 12.72 | 12.83 | 12.71 | 12.80 | 2,245,720 | +0.10(+0.78%) |
Sep 07, 2018 | 12.89 | 12.89 | 12.70 | 12.71 | 2,139,781 | -0.19(-1.46%) |
Sep 06, 2018 | 13.09 | 13.16 | 12.87 | 12.89 | 3,297,435 | -0.21(-1.58%) |
Sep 05, 2018 | 12.71 | 13.17 | 12.64 | 13.10 | 5,566,963 | +0.37(+2.90%) |