Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.22 | 11.30 | 11.11 | 11.28 | 32,778 | +0.04(+0.33%) |
Nov 29, 2018 | 11.16 | 11.27 | 11.13 | 11.24 | 43,881 | +0.08(+0.74%) |
Nov 28, 2018 | 10.97 | 11.16 | 10.90 | 11.16 | 95,210 | +0.30(+2.77%) |
Nov 27, 2018 | 10.85 | 10.94 | 10.85 | 10.86 | 87,912 | -0.02(-0.14%) |
Nov 26, 2018 | 10.84 | 10.97 | 10.75 | 10.87 | 53,331 | +0.08(+0.70%) |
Nov 23, 2018 | 10.70 | 10.87 | 10.69 | 10.80 | 27,981 | +0.02(+0.14%) |
Nov 21, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 10.97 | 10.98 | 10.72 | 10.79 | 111,567 | -0.31(-2.75%) |
Nov 19, 2018 | 11.32 | 11.33 | 11.09 | 11.09 | 60,540 | -0.26(-2.25%) |
Nov 16, 2018 | 11.32 | 11.43 | 11.29 | 11.35 | 65,957 | -0.05(-0.48%) |
Nov 15, 2018 | 11.34 | 11.42 | 11.20 | 11.40 | 69,544 | +0.01(+0.04%) |
Nov 14, 2018 | 11.55 | 11.63 | 11.38 | 11.40 | 105,219 | -0.14(-1.17%) |
Nov 13, 2018 | 11.57 | 11.78 | 11.53 | 11.53 | 105,377 | -0.04(-0.30%) |
Nov 12, 2018 | 11.63 | 11.63 | 11.49 | 11.57 | 107,286 | -0.09(-0.73%) |
Nov 09, 2018 | 11.55 | 11.68 | 11.52 | 11.65 | 62,959 | +0.00(+0.03%) |
Nov 08, 2018 | 11.64 | 11.77 | 11.55 | 11.65 | 107,049 | +0.02(+0.21%) |
Nov 07, 2018 | 11.43 | 11.63 | 11.38 | 11.62 | 59,088 | +0.29(+2.54%) |
Nov 06, 2018 | 11.23 | 11.34 | 11.19 | 11.34 | 34,712 | +0.13(+1.20%) |
Nov 05, 2018 | 11.14 | 11.22 | 11.09 | 11.20 | 26,451 | +0.01(+0.04%) |
Nov 02, 2018 | 11.09 | 11.21 | 11.08 | 11.20 | 59,787 | +0.14(+1.26%) |
Nov 01, 2018 | 10.83 | 11.06 | 10.81 | 11.06 | 153,997 | +0.39(+3.68%) |
Oct 31, 2018 | 10.49 | 10.78 | 10.49 | 10.67 | 74,633 | +0.25(+2.43%) |
Oct 30, 2018 | 10.38 | 10.54 | 10.38 | 10.41 | 103,298 | -0.03(-0.29%) |
Oct 29, 2018 | 10.66 | 10.74 | 10.41 | 10.44 | 41,842 | -0.18(-1.73%) |
Oct 26, 2018 | 10.78 | 10.78 | 10.60 | 10.63 | 76,696 | -0.20(-1.88%) |
Oct 25, 2018 | 10.98 | 11.06 | 10.64 | 10.83 | 136,041 | -0.10(-0.95%) |
Oct 24, 2018 | 11.19 | 11.24 | 10.93 | 10.93 | 55,936 | -0.27(-2.44%) |
Oct 23, 2018 | 11.21 | 11.27 | 11.06 | 11.21 | 77,320 | -0.11(-1.01%) |
Oct 22, 2018 | 11.36 | 11.37 | 11.30 | 11.32 | 30,106 | -0.03(-0.26%) |
Oct 19, 2018 | 11.36 | 11.46 | 11.29 | 11.35 | 60,189 | +0.03(+0.26%) |
Oct 18, 2018 | 11.37 | 11.38 | 11.23 | 11.32 | 59,495 | -0.01(-0.13%) |
Oct 17, 2018 | 11.43 | 11.43 | 11.27 | 11.34 | 64,942 | -0.09(-0.78%) |
Oct 16, 2018 | 11.10 | 11.43 | 11.10 | 11.43 | 108,681 | +0.40(+3.60%) |
Oct 15, 2018 | 11.05 | 11.09 | 10.96 | 11.03 | 83,420 | +0.00(+0.00%) |
Oct 12, 2018 | 10.93 | 11.03 | 10.90 | 11.03 | 87,567 | +0.22(+2.02%) |
Oct 11, 2018 | 10.93 | 10.93 | 10.68 | 10.81 | 185,503 | -0.14(-1.32%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.95 | 10.95 | 150,897 | -0.60(-5.21%) |
Oct 09, 2018 | 11.45 | 11.56 | 11.39 | 11.56 | 85,142 | +0.08(+0.73%) |
Oct 08, 2018 | 11.56 | 11.64 | 11.35 | 11.47 | 83,873 | -0.12(-1.02%) |
Oct 05, 2018 | 12.07 | 12.08 | 11.48 | 11.59 | 315,477 | -0.52(-4.28%) |
Oct 04, 2018 | 12.12 | 12.20 | 12.02 | 12.11 | 117,845 | -0.04(-0.37%) |
Oct 03, 2018 | 12.36 | 12.41 | 12.11 | 12.15 | 91,774 | -0.26(-2.07%) |
Oct 02, 2018 | 12.41 | 12.43 | 12.26 | 12.41 | 126,136 | +0.03(+0.24%) |
Oct 01, 2018 | 12.31 | 12.40 | 12.27 | 12.38 | 73,972 | +0.13(+1.05%) |
Sep 28, 2018 | 12.38 | 12.38 | 12.24 | 12.25 | 74,408 | -0.12(-1.00%) |
Sep 27, 2018 | 12.37 | 12.38 | 12.32 | 12.37 | 68,618 | +0.04(+0.32%) |
Sep 26, 2018 | 12.26 | 12.34 | 12.26 | 12.34 | 45,363 | +0.08(+0.68%) |
Sep 25, 2018 | 12.13 | 12.25 | 12.09 | 12.25 | 181,555 | +0.11(+0.89%) |
Sep 24, 2018 | 12.08 | 12.14 | 12.05 | 12.14 | 106,333 | +0.06(+0.49%) |
Sep 21, 2018 | 12.21 | 12.21 | 12.08 | 12.08 | 75,017 | -0.07(-0.57%) |
Sep 20, 2018 | 12.07 | 12.21 | 12.06 | 12.15 | 60,970 | +0.06(+0.49%) |
Sep 19, 2018 | 12.02 | 12.12 | 12.02 | 12.09 | 50,066 | +0.07(+0.62%) |
Sep 18, 2018 | 12.16 | 12.16 | 11.98 | 12.02 | 126,466 | -0.14(-1.14%) |
Sep 17, 2018 | 12.23 | 12.23 | 12.11 | 12.16 | 45,553 | -0.08(-0.68%) |
Sep 14, 2018 | 12.23 | 12.27 | 12.17 | 12.24 | 55,755 | -0.01(-0.08%) |
Sep 13, 2018 | 12.34 | 12.40 | 12.22 | 12.25 | 74,356 | -0.08(-0.65%) |
Sep 12, 2018 | 12.27 | 12.40 | 12.27 | 12.33 | 85,174 | +0.07(+0.56%) |
Sep 11, 2018 | 12.22 | 12.39 | 12.18 | 12.26 | 333,412 | +0.02(+0.16%) |
Sep 10, 2018 | 12.10 | 12.28 | 12.06 | 12.24 | 122,241 | +0.18(+1.50%) |
Sep 07, 2018 | 12.06 | 12.11 | 12.01 | 12.06 | 34,289 | +0.00(+0.00%) |
Sep 06, 2018 | 12.02 | 12.07 | 12.00 | 12.06 | 81,488 | +0.00(+0.00%) |
Sep 05, 2018 | 12.18 | 12.20 | 12.03 | 12.06 | 84,268 | -0.16(-1.32%) |