Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.36 | 10.48 | 10.36 | 10.41 | 2,894,421 | +0.01(+0.09%) |
Nov 29, 2018 | 10.33 | 10.48 | 10.29 | 10.40 | 2,860,567 | +0.00(+0.00%) |
Nov 28, 2018 | 10.25 | 10.43 | 10.09 | 10.40 | 3,526,672 | +0.22(+2.18%) |
Nov 27, 2018 | 10.34 | 10.44 | 10.16 | 10.18 | 3,599,834 | -0.22(-2.14%) |
Nov 26, 2018 | 10.36 | 10.46 | 10.25 | 10.40 | 3,760,694 | +0.18(+1.74%) |
Nov 23, 2018 | 10.23 | 10.36 | 10.20 | 10.22 | 1,097,445 | -0.12(-1.12%) |
Nov 21, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.11(+1.04%) | |
Nov 20, 2018 | 10.28 | 10.44 | 10.10 | 10.23 | 6,152,159 | -0.24(-2.29%) |
Nov 19, 2018 | 10.73 | 10.74 | 10.06 | 10.47 | 12,949,042 | -0.24(-2.24%) |
Nov 16, 2018 | 10.70 | 10.84 | 10.57 | 10.71 | 3,685,976 | -0.09(-0.82%) |
Nov 15, 2018 | 10.65 | 10.90 | 10.63 | 10.80 | 4,280,779 | +0.06(+0.58%) |
Nov 14, 2018 | 11.25 | 11.25 | 10.67 | 10.74 | 4,350,964 | -0.40(-3.59%) |
Nov 13, 2018 | 10.98 | 11.32 | 10.98 | 11.14 | 2,954,787 | +0.21(+1.95%) |
Nov 12, 2018 | 11.00 | 11.15 | 10.87 | 10.92 | 1,938,896 | -0.10(-0.89%) |
Nov 09, 2018 | 11.35 | 11.43 | 10.96 | 11.02 | 3,182,873 | -0.34(-2.97%) |
Nov 08, 2018 | 10.98 | 11.36 | 10.98 | 11.36 | 3,632,621 | +0.27(+2.40%) |
Nov 07, 2018 | 11.16 | 11.16 | 10.89 | 11.09 | 2,901,498 | -0.04(-0.40%) |
Nov 06, 2018 | 10.95 | 11.20 | 10.92 | 11.14 | 1,642,808 | +0.19(+1.70%) |
Nov 05, 2018 | 10.90 | 11.06 | 10.79 | 10.95 | 1,480,309 | +0.04(+0.41%) |
Nov 02, 2018 | 11.15 | 11.17 | 10.81 | 10.91 | 2,435,417 | -0.18(-1.60%) |
Nov 01, 2018 | 10.90 | 11.18 | 10.87 | 11.08 | 2,638,694 | +0.23(+2.13%) |
Oct 31, 2018 | 10.87 | 11.15 | 10.81 | 10.85 | 4,892,196 | +0.15(+1.41%) |
Oct 30, 2018 | 10.49 | 10.73 | 10.42 | 10.70 | 2,680,056 | +0.23(+2.21%) |
Oct 29, 2018 | 10.48 | 10.69 | 10.37 | 10.47 | 2,861,109 | +0.12(+1.12%) |
Oct 26, 2018 | 10.36 | 10.50 | 10.18 | 10.36 | 3,748,414 | -0.11(-1.02%) |
Oct 25, 2018 | 10.17 | 10.52 | 10.14 | 10.46 | 4,712,591 | +0.34(+3.34%) |
Oct 24, 2018 | 10.74 | 10.76 | 10.12 | 10.12 | 7,261,881 | -0.63(-5.87%) |
Oct 23, 2018 | 10.79 | 10.92 | 10.70 | 10.76 | 6,360,265 | -0.19(-1.71%) |
Oct 22, 2018 | 11.16 | 11.26 | 10.94 | 10.94 | 5,538,148 | -0.12(-1.13%) |
Oct 19, 2018 | 11.11 | 11.30 | 11.00 | 11.07 | 4,015,379 | -0.08(-0.72%) |
Oct 18, 2018 | 11.51 | 11.52 | 11.09 | 11.15 | 3,594,033 | -0.40(-3.46%) |
Oct 17, 2018 | 11.64 | 11.70 | 11.31 | 11.55 | 4,425,623 | +0.29(+2.61%) |
Oct 16, 2018 | 11.05 | 11.33 | 10.93 | 11.25 | 5,251,360 | +0.36(+3.35%) |
Oct 15, 2018 | 10.97 | 10.98 | 10.81 | 10.89 | 3,730,411 | +0.01(+0.08%) |
Oct 12, 2018 | 10.90 | 10.99 | 10.63 | 10.88 | 4,510,495 | +0.13(+1.24%) |
Oct 11, 2018 | 11.04 | 11.06 | 10.73 | 10.75 | 5,149,476 | -0.36(-3.20%) |
Oct 10, 2018 | 11.42 | 11.47 | 11.10 | 11.10 | 2,951,993 | -0.36(-3.18%) |
Oct 09, 2018 | 11.32 | 11.49 | 11.28 | 11.47 | 2,539,907 | +0.08(+0.70%) |
Oct 08, 2018 | 11.45 | 11.45 | 11.22 | 11.39 | 2,148,332 | +0.10(+0.87%) |
Oct 05, 2018 | 11.62 | 11.62 | 11.29 | 11.29 | 3,410,012 | -0.29(-2.53%) |
Oct 04, 2018 | 11.64 | 11.76 | 11.55 | 11.58 | 3,810,872 | -0.12(-1.06%) |
Oct 03, 2018 | 11.64 | 11.75 | 11.50 | 11.71 | 1,696,840 | +0.15(+1.31%) |
Oct 02, 2018 | 11.63 | 11.80 | 11.53 | 11.56 | 3,880,380 | -0.10(-0.84%) |
Oct 01, 2018 | 11.88 | 11.90 | 11.58 | 11.65 | 2,868,612 | -0.18(-1.50%) |
Sep 28, 2018 | 11.57 | 11.94 | 11.53 | 11.83 | 4,844,285 | +0.25(+2.15%) |
Sep 27, 2018 | 11.57 | 11.76 | 11.48 | 11.58 | 2,194,411 | +0.04(+0.38%) |
Sep 26, 2018 | 11.53 | 11.67 | 11.35 | 11.54 | 3,364,900 | +0.04(+0.31%) |
Sep 25, 2018 | 11.55 | 11.61 | 11.48 | 11.50 | 3,236,595 | -0.04(-0.31%) |
Sep 24, 2018 | 11.64 | 11.72 | 11.48 | 11.54 | 1,944,511 | -0.11(-0.92%) |
Sep 21, 2018 | 11.62 | 11.69 | 11.56 | 11.64 | 6,404,221 | +0.01(+0.08%) |
Sep 20, 2018 | 11.62 | 11.70 | 11.55 | 11.64 | 2,564,403 | +0.08(+0.69%) |
Sep 19, 2018 | 11.46 | 11.58 | 11.41 | 11.56 | 2,838,044 | +0.08(+0.70%) |
Sep 18, 2018 | 11.47 | 11.51 | 11.39 | 11.48 | 2,289,782 | +0.03(+0.23%) |
Sep 17, 2018 | 11.64 | 11.66 | 11.41 | 11.45 | 2,136,760 | -0.17(-1.45%) |
Sep 14, 2018 | 11.50 | 11.65 | 11.48 | 11.62 | 1,692,124 | +0.12(+1.01%) |
Sep 13, 2018 | 11.56 | 11.58 | 11.45 | 11.50 | 1,513,467 | +0.02(+0.15%) |
Sep 12, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 2,865,599 | -0.13(-1.15%) |
Sep 11, 2018 | 11.62 | 11.69 | 11.52 | 11.62 | 1,691,710 | +0.04(+0.38%) |
Sep 10, 2018 | 11.58 | 11.66 | 11.52 | 11.57 | 1,953,691 | +0.04(+0.31%) |
Sep 07, 2018 | 11.64 | 11.71 | 11.54 | 11.54 | 2,201,978 | -0.06(-0.54%) |
Sep 06, 2018 | 11.60 | 11.72 | 11.50 | 11.60 | 2,797,772 | -0.03(-0.23%) |
Sep 05, 2018 | 11.40 | 11.82 | 11.40 | 11.63 | 4,660,087 | +0.22(+1.95%) |