Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.01 | 10.40 | 9.936 | 10.34 | 173,081 | +0.42(+4.20%) |
Nov 29, 2018 | 9.806 | 10.14 | 9.702 | 9.928 | 310,432 | +0.04(+0.44%) |
Nov 28, 2018 | 9.928 | 9.928 | 9.589 | 9.884 | 59,973 | +0.03(+0.35%) |
Nov 27, 2018 | 9.780 | 9.971 | 9.416 | 9.850 | 71,186 | +0.11(+1.16%) |
Nov 26, 2018 | 9.832 | 9.832 | 9.355 | 9.737 | 120,225 | -0.03(-0.36%) |
Nov 23, 2018 | 9.780 | 9.928 | 9.546 | 9.771 | 30,767 | +0.01(+0.09%) |
Nov 21, 2018 | 9.763 | 9.763 | 9.763 | 0 | -0.05(-0.53%) | |
Nov 20, 2018 | 9.702 | 9.941 | 9.572 | 9.815 | 63,243 | -0.07(-0.70%) |
Nov 19, 2018 | 10.19 | 10.28 | 9.832 | 9.884 | 93,634 | -0.43(-4.12%) |
Nov 16, 2018 | 10.15 | 10.48 | 9.980 | 10.31 | 117,423 | +0.16(+1.54%) |
Nov 15, 2018 | 10.08 | 10.41 | 9.997 | 10.15 | 116,397 | -0.09(-0.85%) |
Nov 14, 2018 | 9.797 | 10.27 | 9.615 | 10.24 | 173,428 | +0.45(+4.61%) |
Nov 13, 2018 | 10.10 | 10.25 | 9.659 | 9.789 | 111,375 | -0.26(-2.59%) |
Nov 12, 2018 | 10.15 | 10.17 | 9.763 | 10.05 | 37,162 | -0.06(-0.60%) |
Nov 09, 2018 | 10.34 | 10.34 | 9.693 | 10.11 | 112,122 | -0.35(-3.32%) |
Nov 08, 2018 | 10.80 | 10.99 | 10.30 | 10.46 | 69,350 | -0.60(-5.42%) |
Nov 07, 2018 | 11.04 | 11.30 | 10.82 | 11.06 | 50,696 | +0.02(+0.16%) |
Nov 06, 2018 | 11.10 | 11.20 | 10.99 | 11.04 | 49,229 | -0.13(-1.17%) |
Nov 05, 2018 | 11.26 | 11.45 | 11.11 | 11.17 | 91,841 | -0.13(-1.15%) |
Nov 02, 2018 | 10.90 | 11.72 | 10.85 | 11.30 | 136,321 | +0.40(+3.66%) |
Nov 01, 2018 | 10.30 | 10.92 | 10.30 | 10.90 | 112,248 | +0.59(+5.72%) |
Oct 31, 2018 | 9.806 | 10.39 | 9.719 | 10.31 | 151,061 | +0.56(+5.69%) |
Oct 30, 2018 | 9.676 | 9.832 | 9.572 | 9.754 | 106,200 | +0.05(+0.54%) |
Oct 29, 2018 | 9.693 | 9.837 | 9.589 | 9.702 | 137,514 | +0.00(+0.00%) |
Oct 26, 2018 | 9.763 | 9.949 | 9.524 | 9.702 | 91,726 | -0.24(-2.44%) |
Oct 25, 2018 | 9.598 | 10.09 | 9.502 | 9.945 | 192,204 | +0.32(+3.34%) |
Oct 24, 2018 | 10.09 | 10.40 | 9.320 | 9.624 | 467,910 | -0.61(-5.94%) |
Oct 23, 2018 | 10.42 | 10.59 | 9.980 | 10.23 | 122,797 | -0.26(-2.48%) |
Oct 22, 2018 | 10.87 | 10.87 | 10.43 | 10.49 | 53,889 | -0.25(-2.34%) |
Oct 19, 2018 | 10.78 | 10.90 | 10.55 | 10.74 | 57,386 | -0.09(-0.80%) |
Oct 18, 2018 | 11.14 | 11.20 | 10.80 | 10.83 | 41,042 | -0.28(-2.50%) |
Oct 17, 2018 | 11.44 | 11.44 | 11.06 | 11.11 | 19,993 | -0.25(-2.22%) |
Oct 16, 2018 | 11.12 | 11.39 | 11.04 | 11.36 | 64,023 | +0.29(+2.67%) |
Oct 15, 2018 | 10.67 | 11.24 | 10.43 | 11.06 | 68,991 | +0.35(+3.24%) |
Oct 12, 2018 | 10.46 | 10.80 | 10.40 | 10.72 | 64,876 | +0.30(+2.92%) |
Oct 11, 2018 | 10.73 | 10.82 | 10.41 | 10.41 | 118,368 | -0.48(-4.38%) |
Oct 10, 2018 | 11.16 | 11.26 | 10.68 | 10.89 | 125,100 | -0.34(-3.01%) |
Oct 09, 2018 | 11.20 | 11.32 | 10.75 | 11.23 | 188,495 | +0.02(+0.15%) |
Oct 08, 2018 | 11.23 | 11.44 | 11.15 | 11.21 | 83,523 | -0.08(-0.69%) |
Oct 05, 2018 | 11.40 | 11.59 | 11.19 | 11.29 | 109,933 | -0.11(-0.99%) |
Oct 04, 2018 | 11.98 | 12.06 | 11.37 | 11.40 | 84,497 | -0.69(-5.67%) |
Oct 03, 2018 | 12.16 | 12.46 | 11.98 | 12.09 | 69,350 | -0.02(-0.14%) |
Oct 02, 2018 | 11.96 | 12.83 | 11.96 | 12.11 | 131,665 | -0.02(-0.14%) |
Oct 01, 2018 | 12.29 | 12.65 | 11.88 | 12.12 | 112,013 | -0.16(-1.34%) |
Sep 28, 2018 | 12.71 | 12.71 | 12.00 | 12.29 | 106,476 | -0.53(-4.13%) |
Sep 27, 2018 | 13.07 | 13.11 | 12.71 | 12.82 | 69,164 | -0.30(-2.31%) |
Sep 26, 2018 | 12.61 | 13.27 | 12.61 | 13.12 | 119,676 | +0.47(+3.70%) |
Sep 25, 2018 | 12.70 | 12.84 | 12.29 | 12.65 | 201,887 | -0.08(-0.61%) |
Sep 24, 2018 | 13.19 | 13.19 | 12.25 | 12.73 | 129,857 | -0.47(-3.55%) |
Sep 21, 2018 | 13.11 | 13.55 | 13.11 | 13.20 | 135,284 | +0.22(+1.67%) |
Sep 20, 2018 | 12.20 | 13.38 | 12.20 | 12.98 | 351,041 | +0.88(+7.24%) |
Sep 19, 2018 | 11.98 | 12.32 | 11.88 | 12.11 | 138,737 | +0.10(+0.79%) |
Sep 18, 2018 | 12.06 | 12.21 | 11.94 | 12.01 | 68,356 | -0.01(-0.07%) |
Sep 17, 2018 | 11.86 | 12.09 | 11.86 | 12.02 | 42,274 | +0.08(+0.65%) |
Sep 14, 2018 | 11.85 | 11.99 | 11.73 | 11.94 | 62,456 | +0.09(+0.73%) |
Sep 13, 2018 | 12.17 | 12.17 | 11.80 | 11.85 | 66,141 | -0.23(-1.94%) |
Sep 12, 2018 | 12.13 | 12.31 | 12.01 | 12.09 | 27,232 | -0.03(-0.29%) |
Sep 11, 2018 | 12.21 | 12.21 | 11.68 | 12.12 | 257,327 | -0.23(-1.83%) |
Sep 10, 2018 | 12.14 | 12.44 | 12.05 | 12.35 | 59,097 | +0.20(+1.64%) |
Sep 07, 2018 | 12.37 | 12.52 | 11.51 | 12.15 | 152,800 | +0.10(+0.86%) |
Sep 06, 2018 | 12.02 | 12.53 | 11.88 | 12.05 | 197,476 | +0.17(+1.46%) |
Sep 05, 2018 | 11.57 | 12.12 | 11.13 | 11.87 | 383,448 | +0.29(+2.55%) |