Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.41 | 10.54 | 10.41 | 10.47 | 2,878,705 | +0.01(+0.09%) |
Nov 29, 2018 | 10.39 | 10.54 | 10.35 | 10.46 | 2,845,035 | +0.00(+0.00%) |
Nov 28, 2018 | 10.30 | 10.48 | 10.14 | 10.46 | 3,507,523 | +0.22(+2.18%) |
Nov 27, 2018 | 10.39 | 10.50 | 10.22 | 10.23 | 3,580,289 | -0.22(-2.14%) |
Nov 26, 2018 | 10.42 | 10.52 | 10.30 | 10.46 | 3,740,275 | +0.18(+1.74%) |
Nov 23, 2018 | 10.29 | 10.42 | 10.25 | 10.28 | 1,091,486 | -0.12(-1.12%) |
Nov 21, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.11(+1.04%) | |
Nov 20, 2018 | 10.33 | 10.49 | 10.15 | 10.29 | 6,118,755 | -0.24(-2.29%) |
Nov 19, 2018 | 10.79 | 10.80 | 10.12 | 10.53 | 12,878,733 | -0.24(-2.24%) |
Nov 16, 2018 | 10.76 | 10.90 | 10.63 | 10.77 | 3,665,963 | -0.09(-0.82%) |
Nov 15, 2018 | 10.71 | 10.96 | 10.69 | 10.86 | 4,257,536 | +0.06(+0.58%) |
Nov 14, 2018 | 11.31 | 11.31 | 10.72 | 10.80 | 4,327,340 | -0.40(-3.59%) |
Nov 13, 2018 | 11.04 | 11.38 | 11.04 | 11.20 | 2,938,744 | +0.21(+1.95%) |
Nov 12, 2018 | 11.06 | 11.21 | 10.93 | 10.98 | 1,928,368 | -0.10(-0.89%) |
Nov 09, 2018 | 11.41 | 11.49 | 11.02 | 11.08 | 3,165,591 | -0.34(-2.97%) |
Nov 08, 2018 | 11.04 | 11.42 | 11.04 | 11.42 | 3,612,897 | +0.27(+2.40%) |
Nov 07, 2018 | 11.22 | 11.22 | 10.95 | 11.15 | 2,885,744 | -0.04(-0.40%) |
Nov 06, 2018 | 11.01 | 11.26 | 10.98 | 11.20 | 1,633,889 | +0.19(+1.70%) |
Nov 05, 2018 | 10.96 | 11.12 | 10.85 | 11.01 | 1,472,271 | +0.04(+0.41%) |
Nov 02, 2018 | 11.21 | 11.23 | 10.87 | 10.97 | 2,422,194 | -0.18(-1.60%) |
Nov 01, 2018 | 10.96 | 11.24 | 10.93 | 11.14 | 2,624,367 | +0.23(+2.13%) |
Oct 31, 2018 | 10.93 | 11.21 | 10.87 | 10.91 | 4,865,633 | +0.15(+1.41%) |
Oct 30, 2018 | 10.55 | 10.79 | 10.47 | 10.76 | 2,665,504 | +0.23(+2.21%) |
Oct 29, 2018 | 10.54 | 10.75 | 10.43 | 10.53 | 2,845,574 | +0.12(+1.12%) |
Oct 26, 2018 | 10.41 | 10.55 | 10.23 | 10.41 | 3,728,062 | -0.11(-1.02%) |
Oct 25, 2018 | 10.22 | 10.58 | 10.20 | 10.52 | 4,687,004 | +0.34(+3.34%) |
Oct 24, 2018 | 10.80 | 10.82 | 10.18 | 10.18 | 7,222,452 | -0.63(-5.87%) |
Oct 23, 2018 | 10.85 | 10.98 | 10.76 | 10.81 | 6,325,731 | -0.19(-1.71%) |
Oct 22, 2018 | 11.23 | 11.32 | 11.00 | 11.00 | 5,508,078 | -0.13(-1.12%) |
Oct 19, 2018 | 11.17 | 11.36 | 11.06 | 11.13 | 3,993,577 | -0.08(-0.72%) |
Oct 18, 2018 | 11.57 | 11.58 | 11.15 | 11.21 | 3,574,518 | -0.40(-3.46%) |
Oct 17, 2018 | 11.71 | 11.76 | 11.37 | 11.61 | 4,401,594 | +0.29(+2.61%) |
Oct 16, 2018 | 11.11 | 11.40 | 10.99 | 11.31 | 5,222,847 | +0.37(+3.35%) |
Oct 15, 2018 | 11.03 | 11.04 | 10.87 | 10.95 | 3,710,156 | +0.01(+0.08%) |
Oct 12, 2018 | 10.96 | 11.05 | 10.69 | 10.94 | 4,486,005 | +0.13(+1.24%) |
Oct 11, 2018 | 11.10 | 11.12 | 10.79 | 10.81 | 5,121,516 | -0.36(-3.20%) |
Oct 10, 2018 | 11.48 | 11.53 | 11.16 | 11.16 | 2,935,965 | -0.37(-3.18%) |
Oct 09, 2018 | 11.38 | 11.56 | 11.35 | 11.53 | 2,526,116 | +0.08(+0.70%) |
Oct 08, 2018 | 11.51 | 11.51 | 11.28 | 11.45 | 2,136,667 | +0.10(+0.87%) |
Oct 05, 2018 | 11.68 | 11.68 | 11.35 | 11.35 | 3,391,497 | -0.29(-2.53%) |
Oct 04, 2018 | 11.70 | 11.82 | 11.61 | 11.65 | 3,790,181 | -0.13(-1.06%) |
Oct 03, 2018 | 11.70 | 11.82 | 11.56 | 11.77 | 1,687,627 | +0.15(+1.31%) |
Oct 02, 2018 | 11.69 | 11.86 | 11.59 | 11.62 | 3,859,311 | -0.10(-0.84%) |
Oct 01, 2018 | 11.94 | 11.96 | 11.64 | 11.72 | 2,853,036 | -0.18(-1.50%) |
Sep 28, 2018 | 11.64 | 12.01 | 11.59 | 11.90 | 4,817,982 | +0.25(+2.15%) |
Sep 27, 2018 | 11.64 | 11.83 | 11.55 | 11.65 | 2,182,496 | +0.04(+0.39%) |
Sep 26, 2018 | 11.59 | 11.73 | 11.41 | 11.60 | 3,346,630 | +0.04(+0.31%) |
Sep 25, 2018 | 11.61 | 11.67 | 11.54 | 11.56 | 3,219,022 | -0.04(-0.31%) |
Sep 24, 2018 | 11.70 | 11.78 | 11.55 | 11.60 | 1,933,953 | -0.11(-0.92%) |
Sep 21, 2018 | 11.68 | 11.75 | 11.62 | 11.71 | 6,369,449 | +0.01(+0.08%) |
Sep 20, 2018 | 11.68 | 11.77 | 11.61 | 11.70 | 2,550,479 | +0.08(+0.69%) |
Sep 19, 2018 | 11.52 | 11.65 | 11.48 | 11.62 | 2,822,635 | +0.08(+0.70%) |
Sep 18, 2018 | 11.53 | 11.57 | 11.45 | 11.54 | 2,277,349 | +0.03(+0.23%) |
Sep 17, 2018 | 11.70 | 11.73 | 11.47 | 11.51 | 2,125,158 | -0.17(-1.45%) |
Sep 14, 2018 | 11.56 | 11.72 | 11.54 | 11.68 | 1,682,937 | +0.12(+1.00%) |
Sep 13, 2018 | 11.62 | 11.65 | 11.51 | 11.56 | 1,505,250 | +0.02(+0.15%) |
Sep 12, 2018 | 11.65 | 11.69 | 11.50 | 11.55 | 2,850,040 | -0.13(-1.15%) |
Sep 11, 2018 | 11.68 | 11.75 | 11.58 | 11.68 | 1,682,525 | +0.04(+0.38%) |
Sep 10, 2018 | 11.65 | 11.73 | 11.58 | 11.64 | 1,943,083 | +0.04(+0.31%) |
Sep 07, 2018 | 11.71 | 11.77 | 11.60 | 11.60 | 2,190,022 | -0.06(-0.54%) |
Sep 06, 2018 | 11.66 | 11.78 | 11.56 | 11.66 | 2,782,581 | -0.03(-0.23%) |
Sep 05, 2018 | 11.47 | 11.89 | 11.47 | 11.69 | 4,634,785 | +0.22(+1.95%) |