Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.23 | 12.23 | 12.11 | 12.22 | 25,512 | -0.03(-0.28%) |
Nov 29, 2018 | 12.27 | 12.34 | 12.14 | 12.25 | 56,104 | +0.06(+0.48%) |
Nov 28, 2018 | 12.19 | 12.28 | 11.84 | 12.19 | 40,608 | +0.23(+1.90%) |
Nov 27, 2018 | 11.71 | 11.98 | 11.66 | 11.97 | 130,929 | +0.46(+4.03%) |
Nov 26, 2018 | 11.86 | 11.86 | 11.46 | 11.50 | 75,248 | -0.48(-3.98%) |
Nov 23, 2018 | 11.96 | 12.03 | 11.95 | 11.98 | 26,461 | -0.03(-0.25%) |
Nov 21, 2018 | 12.01 | 12.01 | 12.01 | 0 | +0.07(+0.56%) | |
Nov 20, 2018 | 12.08 | 12.08 | 11.91 | 11.94 | 129,605 | -0.36(-2.94%) |
Nov 19, 2018 | 12.33 | 12.36 | 12.20 | 12.30 | 38,982 | -0.13(-1.08%) |
Nov 16, 2018 | 12.21 | 12.46 | 12.21 | 12.44 | 34,886 | +0.21(+1.74%) |
Nov 15, 2018 | 11.94 | 12.31 | 11.94 | 12.23 | 21,637 | +0.30(+2.52%) |
Nov 14, 2018 | 11.92 | 11.97 | 11.79 | 11.92 | 37,752 | +0.24(+2.09%) |
Nov 13, 2018 | 11.76 | 11.76 | 11.63 | 11.68 | 17,250 | -0.19(-1.63%) |
Nov 12, 2018 | 11.96 | 11.97 | 11.82 | 11.87 | 16,643 | -0.05(-0.42%) |
Nov 09, 2018 | 11.98 | 12.05 | 11.72 | 11.92 | 83,656 | +0.06(+0.50%) |
Nov 08, 2018 | 12.07 | 12.14 | 11.79 | 11.87 | 345,044 | -0.31(-2.56%) |
Nov 07, 2018 | 12.24 | 12.24 | 12.07 | 12.18 | 184,990 | -0.10(-0.82%) |
Nov 06, 2018 | 12.39 | 12.39 | 12.15 | 12.28 | 208,799 | -0.16(-1.29%) |
Nov 05, 2018 | 12.49 | 12.53 | 12.41 | 12.44 | 50,898 | -0.11(-0.87%) |
Nov 02, 2018 | 12.62 | 12.64 | 12.42 | 12.55 | 206,589 | +0.18(+1.43%) |
Nov 01, 2018 | 12.29 | 12.45 | 12.21 | 12.37 | 69,129 | +0.20(+1.66%) |
Oct 31, 2018 | 12.26 | 12.32 | 12.02 | 12.17 | 109,921 | -0.11(-0.89%) |
Oct 30, 2018 | 11.87 | 12.28 | 11.86 | 12.28 | 137,951 | +0.43(+3.63%) |
Oct 29, 2018 | 12.62 | 12.73 | 11.71 | 11.85 | 399,480 | -0.36(-2.97%) |
Oct 26, 2018 | 11.99 | 12.21 | 11.89 | 12.21 | 114,982 | +0.29(+2.47%) |
Oct 25, 2018 | 11.73 | 12.08 | 11.73 | 11.92 | 57,736 | +0.35(+3.06%) |
Oct 24, 2018 | 12.08 | 12.10 | 11.56 | 11.56 | 171,809 | -0.39(-3.24%) |
Oct 23, 2018 | 11.80 | 12.03 | 11.69 | 11.95 | 95,911 | -0.03(-0.28%) |
Oct 22, 2018 | 11.87 | 12.05 | 11.86 | 11.98 | 277,451 | +0.35(+3.04%) |
Oct 19, 2018 | 11.61 | 11.73 | 11.55 | 11.63 | 28,715 | +0.13(+1.17%) |
Oct 18, 2018 | 11.64 | 11.67 | 11.46 | 11.49 | 27,947 | -0.16(-1.37%) |
Oct 17, 2018 | 11.38 | 11.68 | 11.38 | 11.65 | 67,763 | +0.27(+2.37%) |
Oct 16, 2018 | 11.30 | 11.42 | 11.28 | 11.39 | 100,553 | +0.29(+2.66%) |
Oct 15, 2018 | 11.29 | 11.29 | 11.07 | 11.09 | 99,172 | -0.27(-2.37%) |
Oct 12, 2018 | 11.23 | 11.36 | 11.23 | 11.36 | 44,616 | +0.26(+2.35%) |
Oct 11, 2018 | 11.39 | 11.42 | 11.06 | 11.10 | 200,143 | -0.04(-0.38%) |
Oct 10, 2018 | 11.46 | 11.46 | 11.14 | 11.14 | 109,513 | -0.55(-4.69%) |
Oct 09, 2018 | 11.56 | 11.75 | 11.50 | 11.69 | 161,578 | +0.19(+1.61%) |
Oct 08, 2018 | 11.55 | 11.63 | 11.40 | 11.50 | 310,262 | +0.73(+6.81%) |
Oct 05, 2018 | 10.79 | 10.82 | 10.64 | 10.77 | 32,987 | +0.14(+1.35%) |
Oct 04, 2018 | 10.55 | 10.71 | 10.45 | 10.63 | 132,507 | -0.11(-1.02%) |
Oct 03, 2018 | 11.00 | 11.00 | 10.63 | 10.74 | 293,848 | +0.29(+2.83%) |
Oct 02, 2018 | 10.13 | 10.50 | 10.13 | 10.44 | 46,373 | +0.51(+5.18%) |
Oct 01, 2018 | 9.978 | 9.978 | 9.811 | 9.927 | 52,139 | -0.10(-1.01%) |
Sep 28, 2018 | 10.11 | 10.15 | 9.986 | 10.03 | 86,503 | -0.13(-1.33%) |
Sep 27, 2018 | 10.02 | 10.19 | 10.02 | 10.16 | 106,096 | +0.21(+2.12%) |
Sep 26, 2018 | 9.961 | 10.06 | 9.953 | 9.953 | 27,593 | +0.15(+1.55%) |
Sep 25, 2018 | 9.658 | 9.848 | 9.582 | 9.801 | 29,443 | -0.07(-0.68%) |
Sep 24, 2018 | 10.03 | 10.03 | 9.776 | 9.868 | 49,563 | -0.24(-2.42%) |
Sep 21, 2018 | 9.826 | 10.13 | 9.826 | 10.11 | 23,732 | +0.31(+3.18%) |
Sep 20, 2018 | 9.828 | 9.828 | 9.658 | 9.801 | 20,995 | +0.09(+0.95%) |
Sep 19, 2018 | 9.691 | 9.819 | 9.649 | 9.708 | 18,792 | +0.08(+0.88%) |
Sep 18, 2018 | 9.514 | 9.681 | 9.510 | 9.624 | 10,168 | +0.10(+1.06%) |
Sep 17, 2018 | 9.287 | 9.523 | 9.283 | 9.523 | 27,082 | +0.24(+2.63%) |
Sep 14, 2018 | 9.312 | 9.354 | 9.203 | 9.279 | 39,039 | +0.00(+0.00%) |
Sep 13, 2018 | 9.388 | 9.481 | 9.268 | 9.279 | 56,617 | -0.16(-1.70%) |
Sep 12, 2018 | 9.514 | 9.579 | 9.439 | 9.439 | 25,105 | -0.05(-0.53%) |
Sep 11, 2018 | 9.557 | 9.557 | 9.363 | 9.489 | 65,230 | -0.32(-3.26%) |
Sep 10, 2018 | 9.902 | 9.911 | 9.741 | 9.809 | 27,713 | -0.09(-0.94%) |
Sep 07, 2018 | 9.868 | 10.05 | 9.860 | 9.902 | 8,662 | +0.13(+1.38%) |
Sep 06, 2018 | 9.700 | 9.785 | 9.565 | 9.767 | 11,950 | +0.18(+1.85%) |
Sep 05, 2018 | 9.582 | 9.691 | 9.506 | 9.590 | 26,616 | -0.05(-0.52%) |