Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.85 | 11.15 | 10.85 | 10.94 | 50,867 | -0.02(-0.14%) |
Nov 29, 2018 | 11.30 | 11.30 | 10.47 | 10.96 | 187,468 | -0.34(-3.00%) |
Nov 28, 2018 | 11.25 | 11.80 | 10.89 | 11.30 | 167,777 | +0.20(+1.78%) |
Nov 27, 2018 | 9.499 | 11.39 | 9.499 | 11.10 | 239,499 | +1.62(+17.04%) |
Nov 26, 2018 | 9.365 | 9.688 | 9.294 | 9.483 | 73,967 | +0.18(+1.95%) |
Nov 23, 2018 | 8.853 | 9.523 | 8.853 | 9.302 | 30,698 | +0.32(+3.51%) |
Nov 21, 2018 | 8.987 | 8.987 | 8.987 | 0 | +0.51(+6.05%) | |
Nov 20, 2018 | 8.884 | 8.995 | 8.419 | 8.474 | 83,108 | -0.52(-5.78%) |
Nov 19, 2018 | 9.121 | 9.279 | 8.908 | 8.995 | 51,079 | -0.21(-2.31%) |
Nov 16, 2018 | 9.279 | 9.420 | 9.160 | 9.208 | 58,859 | -0.23(-2.42%) |
Nov 15, 2018 | 9.318 | 9.590 | 9.042 | 9.436 | 98,098 | +0.07(+0.76%) |
Nov 14, 2018 | 9.357 | 9.610 | 9.261 | 9.365 | 46,781 | +0.14(+1.54%) |
Nov 13, 2018 | 9.231 | 9.397 | 9.050 | 9.223 | 45,107 | +0.02(+0.17%) |
Nov 12, 2018 | 9.342 | 9.342 | 9.034 | 9.208 | 45,694 | -0.13(-1.43%) |
Nov 09, 2018 | 9.854 | 10.00 | 9.334 | 9.342 | 78,902 | -0.51(-5.20%) |
Nov 08, 2018 | 9.799 | 10.08 | 9.602 | 9.854 | 115,670 | +0.03(+0.32%) |
Nov 07, 2018 | 9.208 | 9.949 | 9.208 | 9.822 | 112,692 | +0.49(+5.24%) |
Nov 06, 2018 | 10.83 | 10.83 | 9.334 | 9.334 | 251,277 | -1.39(-12.94%) |
Nov 05, 2018 | 11.00 | 11.00 | 10.61 | 10.72 | 39,081 | -0.28(-2.51%) |
Nov 02, 2018 | 11.20 | 11.23 | 10.89 | 11.00 | 63,933 | -0.20(-1.76%) |
Nov 01, 2018 | 10.38 | 11.38 | 10.38 | 11.19 | 96,638 | +0.87(+8.40%) |
Oct 31, 2018 | 10.13 | 10.51 | 9.933 | 10.33 | 173,546 | +0.32(+3.15%) |
Oct 30, 2018 | 9.783 | 10.16 | 9.669 | 10.01 | 41,504 | +0.24(+2.42%) |
Oct 29, 2018 | 10.33 | 10.34 | 9.736 | 9.775 | 139,317 | -0.41(-3.98%) |
Oct 26, 2018 | 10.11 | 10.56 | 9.939 | 10.18 | 58,801 | -0.10(-0.98%) |
Oct 25, 2018 | 10.08 | 10.51 | 9.822 | 10.28 | 123,035 | +0.26(+2.56%) |
Oct 24, 2018 | 10.62 | 10.68 | 10.01 | 10.02 | 61,400 | -0.67(-6.26%) |
Oct 23, 2018 | 10.69 | 10.97 | 10.39 | 10.69 | 106,622 | -0.21(-1.93%) |
Oct 22, 2018 | 10.62 | 11.18 | 10.52 | 10.90 | 106,706 | +0.25(+2.34%) |
Oct 19, 2018 | 11.08 | 11.09 | 10.57 | 10.66 | 116,960 | -0.44(-4.00%) |
Oct 18, 2018 | 11.33 | 11.33 | 10.86 | 11.10 | 94,415 | -0.26(-2.26%) |
Oct 17, 2018 | 11.74 | 11.74 | 11.33 | 11.36 | 33,749 | -0.41(-3.44%) |
Oct 16, 2018 | 11.22 | 12.02 | 11.16 | 11.76 | 92,548 | +0.62(+5.52%) |
Oct 15, 2018 | 11.12 | 11.49 | 10.97 | 11.15 | 117,905 | -0.02(-0.21%) |
Oct 12, 2018 | 11.47 | 11.59 | 11.08 | 11.17 | 62,395 | -0.21(-1.85%) |
Oct 11, 2018 | 11.57 | 11.75 | 11.14 | 11.38 | 98,517 | -0.23(-1.95%) |
Oct 10, 2018 | 11.99 | 12.19 | 11.59 | 11.61 | 109,747 | -0.42(-3.50%) |
Oct 09, 2018 | 12.25 | 12.43 | 11.95 | 12.03 | 92,628 | -0.23(-1.84%) |
Oct 08, 2018 | 11.99 | 12.39 | 11.82 | 12.25 | 96,779 | +0.26(+2.14%) |
Oct 05, 2018 | 11.95 | 12.50 | 11.84 | 11.99 | 111,054 | +0.08(+0.65%) |
Oct 04, 2018 | 13.06 | 13.06 | 11.90 | 11.92 | 198,236 | -1.18(-8.98%) |
Oct 03, 2018 | 13.31 | 13.36 | 12.94 | 13.09 | 107,326 | -0.09(-0.65%) |
Oct 02, 2018 | 13.41 | 13.42 | 13.03 | 13.18 | 75,129 | -0.21(-1.57%) |
Oct 01, 2018 | 13.94 | 14.05 | 13.29 | 13.39 | 118,440 | -0.55(-3.91%) |
Sep 28, 2018 | 14.02 | 14.35 | 13.92 | 13.93 | 249,583 | -0.16(-1.16%) |
Sep 27, 2018 | 14.02 | 14.18 | 13.77 | 14.10 | 61,546 | +0.13(+0.95%) |
Sep 26, 2018 | 13.97 | 14.18 | 13.79 | 13.97 | 45,306 | -0.05(-0.39%) |
Sep 25, 2018 | 13.76 | 14.38 | 13.67 | 14.02 | 109,399 | +0.24(+1.75%) |
Sep 24, 2018 | 14.11 | 14.11 | 13.55 | 13.78 | 217,449 | -0.32(-2.26%) |
Sep 21, 2018 | 14.38 | 14.73 | 14.06 | 14.10 | 431,379 | -0.27(-1.90%) |
Sep 20, 2018 | 14.39 | 14.57 | 14.02 | 14.37 | 137,452 | +0.00(+0.00%) |
Sep 19, 2018 | 14.36 | 14.74 | 14.20 | 14.37 | 141,248 | -0.08(-0.54%) |
Sep 18, 2018 | 14.19 | 14.66 | 14.04 | 14.45 | 154,015 | +0.26(+1.81%) |
Sep 17, 2018 | 14.29 | 14.73 | 14.18 | 14.19 | 103,507 | -0.24(-1.67%) |
Sep 14, 2018 | 14.06 | 14.50 | 14.06 | 14.43 | 74,849 | +0.37(+2.60%) |
Sep 13, 2018 | 13.63 | 14.21 | 13.60 | 14.07 | 240,672 | +0.47(+3.44%) |
Sep 12, 2018 | 15.20 | 15.24 | 13.59 | 13.60 | 299,263 | -1.71(-11.15%) |
Sep 11, 2018 | 15.10 | 15.46 | 15.09 | 15.31 | 282,577 | +0.19(+1.29%) |
Sep 10, 2018 | 15.22 | 15.39 | 15.10 | 15.11 | 190,486 | -0.08(-0.51%) |
Sep 07, 2018 | 14.04 | 15.33 | 13.96 | 15.19 | 382,335 | +1.13(+8.03%) |
Sep 06, 2018 | 13.89 | 14.26 | 13.65 | 14.06 | 210,020 | +0.19(+1.35%) |
Sep 05, 2018 | 14.39 | 14.39 | 13.40 | 13.87 | 807,166 | -0.52(-3.63%) |