Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.26 | 10.38 | 10.20 | 10.29 | 441,700 | -0.01(-0.10%) |
Nov 29, 2018 | 10.24 | 10.43 | 10.22 | 10.30 | 508,890 | +0.05(+0.49%) |
Nov 28, 2018 | 10.03 | 10.25 | 9.930 | 10.25 | 420,908 | +0.22(+2.19%) |
Nov 27, 2018 | 9.970 | 10.11 | 9.970 | 10.03 | 256,167 | -0.01(-0.10%) |
Nov 26, 2018 | 10.07 | 10.23 | 9.950 | 10.04 | 379,714 | +0.02(+0.20%) |
Nov 23, 2018 | 9.790 | 10.11 | 9.790 | 10.02 | 312,900 | +0.20(+2.04%) |
Nov 21, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.06(+0.61%) | |
Nov 20, 2018 | 9.670 | 9.910 | 9.615 | 9.760 | 353,094 | -0.05(-0.51%) |
Nov 19, 2018 | 10.06 | 10.09 | 9.680 | 9.810 | 386,105 | -0.31(-3.06%) |
Nov 16, 2018 | 9.790 | 10.21 | 9.790 | 10.12 | 455,300 | +0.21(+2.12%) |
Nov 15, 2018 | 9.870 | 9.960 | 9.780 | 9.910 | 271,904 | +0.04(+0.41%) |
Nov 14, 2018 | 10.02 | 10.12 | 9.795 | 9.870 | 327,275 | -0.12(-1.20%) |
Nov 13, 2018 | 9.980 | 10.20 | 9.960 | 9.990 | 272,360 | +0.00(+0.00%) |
Nov 12, 2018 | 10.27 | 10.33 | 9.970 | 9.990 | 338,625 | -0.32(-3.10%) |
Nov 09, 2018 | 10.61 | 10.64 | 10.25 | 10.31 | 293,500 | -0.39(-3.64%) |
Nov 08, 2018 | 10.47 | 10.74 | 10.47 | 10.70 | 516,701 | +0.10(+0.94%) |
Nov 07, 2018 | 10.54 | 10.63 | 10.40 | 10.60 | 595,214 | +0.09(+0.86%) |
Nov 06, 2018 | 10.52 | 10.70 | 10.40 | 10.51 | 467,725 | -0.02(-0.19%) |
Nov 05, 2018 | 10.76 | 10.82 | 10.45 | 10.53 | 419,317 | -0.25(-2.32%) |
Nov 02, 2018 | 10.47 | 10.90 | 10.46 | 10.78 | 697,400 | +0.27(+2.57%) |
Nov 01, 2018 | 10.46 | 10.63 | 10.46 | 10.51 | 542,348 | +0.13(+1.25%) |
Oct 31, 2018 | 10.15 | 10.49 | 10.11 | 10.38 | 661,694 | +0.23(+2.27%) |
Oct 30, 2018 | 10.00 | 10.46 | 10.00 | 10.15 | 600,401 | +0.18(+1.81%) |
Oct 29, 2018 | 9.840 | 10.21 | 9.780 | 9.970 | 942,318 | +0.25(+2.57%) |
Oct 26, 2018 | 9.620 | 9.800 | 9.440 | 9.720 | 812,600 | -0.12(-1.22%) |
Oct 25, 2018 | 10.27 | 10.61 | 9.105 | 9.840 | 1,777,606 | -1.22(-11.03%) |
Oct 24, 2018 | 10.91 | 11.14 | 10.81 | 11.06 | 821,322 | +0.02(+0.18%) |
Oct 23, 2018 | 10.89 | 11.18 | 10.73 | 11.04 | 927,092 | +0.04(+0.36%) |
Oct 22, 2018 | 10.98 | 11.12 | 10.98 | 11.00 | 504,064 | +0.03(+0.27%) |
Oct 19, 2018 | 11.13 | 11.21 | 10.95 | 10.97 | 362,700 | -0.14(-1.26%) |
Oct 18, 2018 | 11.01 | 11.13 | 10.83 | 11.11 | 592,828 | +0.07(+0.63%) |
Oct 17, 2018 | 10.84 | 11.19 | 10.69 | 11.04 | 1,205,389 | +0.21(+1.94%) |
Oct 16, 2018 | 10.74 | 10.83 | 10.58 | 10.83 | 539,928 | +0.19(+1.79%) |
Oct 15, 2018 | 10.76 | 10.96 | 10.63 | 10.64 | 469,215 | -0.13(-1.21%) |
Oct 12, 2018 | 10.95 | 10.96 | 10.61 | 10.77 | 1,103,400 | -0.04(-0.37%) |
Oct 11, 2018 | 10.43 | 11.08 | 10.43 | 10.81 | 1,822,864 | +0.78(+7.78%) |
Oct 10, 2018 | 10.50 | 10.69 | 10.01 | 10.03 | 1,216,182 | +0.06(+0.60%) |
Oct 09, 2018 | 10.19 | 10.26 | 9.960 | 9.970 | 429,249 | -0.26(-2.54%) |
Oct 08, 2018 | 10.34 | 10.34 | 10.17 | 10.23 | 172,799 | -0.18(-1.73%) |
Oct 05, 2018 | 10.58 | 10.67 | 10.38 | 10.41 | 234,200 | -0.22(-2.07%) |
Oct 04, 2018 | 10.69 | 10.74 | 10.53 | 10.63 | 402,775 | -0.12(-1.12%) |
Oct 03, 2018 | 10.79 | 10.84 | 10.62 | 10.75 | 347,490 | -0.01(-0.09%) |
Oct 02, 2018 | 10.79 | 10.82 | 10.71 | 10.76 | 277,537 | -0.05(-0.46%) |
Oct 01, 2018 | 10.93 | 10.93 | 10.76 | 10.81 | 198,632 | -0.02(-0.18%) |
Sep 28, 2018 | 10.91 | 10.94 | 10.82 | 10.83 | 225,100 | -0.09(-0.82%) |
Sep 27, 2018 | 10.94 | 11.02 | 10.91 | 10.92 | 287,255 | -0.02(-0.18%) |
Sep 26, 2018 | 10.73 | 10.98 | 10.65 | 10.94 | 419,179 | +0.23(+2.15%) |
Sep 25, 2018 | 10.82 | 10.89 | 10.68 | 10.71 | 313,416 | -0.15(-1.38%) |
Sep 24, 2018 | 10.90 | 10.93 | 10.78 | 10.86 | 338,117 | -0.04(-0.37%) |
Sep 21, 2018 | 11.04 | 11.04 | 10.86 | 10.90 | 513,700 | -0.11(-1.00%) |
Sep 20, 2018 | 11.40 | 11.48 | 10.78 | 11.01 | 1,741,833 | -0.52(-4.51%) |
Sep 19, 2018 | 11.62 | 11.64 | 11.50 | 11.53 | 241,761 | -0.11(-0.95%) |
Sep 18, 2018 | 11.78 | 11.82 | 11.53 | 11.64 | 271,950 | -0.14(-1.19%) |
Sep 17, 2018 | 12.00 | 12.01 | 11.76 | 11.78 | 152,355 | -0.22(-1.83%) |
Sep 14, 2018 | 11.96 | 12.09 | 11.93 | 12.00 | 248,100 | +0.03(+0.25%) |
Sep 13, 2018 | 12.15 | 12.22 | 11.91 | 11.97 | 214,952 | -0.11(-0.91%) |
Sep 12, 2018 | 12.11 | 12.25 | 12.04 | 12.08 | 321,282 | -0.04(-0.33%) |
Sep 11, 2018 | 12.12 | 12.16 | 11.99 | 12.12 | 316,208 | +0.03(+0.25%) |
Sep 10, 2018 | 12.16 | 12.17 | 12.05 | 12.09 | 274,335 | +0.02(+0.17%) |
Sep 07, 2018 | 12.04 | 12.17 | 12.00 | 12.07 | 278,300 | -0.01(-0.08%) |
Sep 06, 2018 | 11.98 | 12.14 | 11.97 | 12.08 | 255,946 | +0.07(+0.58%) |
Sep 05, 2018 | 12.18 | 12.18 | 11.94 | 12.01 | 239,033 | -0.14(-1.15%) |