Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.41 | 12.49 | 12.35 | 12.48 | 9,219 | +0.14(+1.16%) |
Nov 29, 2018 | 12.36 | 12.45 | 12.33 | 12.34 | 1,237 | +0.00(+0.00%) |
Nov 28, 2018 | 12.42 | 12.45 | 12.34 | 12.34 | 13,889 | -0.04(-0.29%) |
Nov 27, 2018 | 12.37 | 12.38 | 12.17 | 12.38 | 3,291 | +0.16(+1.35%) |
Nov 26, 2018 | 12.32 | 12.45 | 12.21 | 12.21 | 7,815 | -0.14(-1.10%) |
Nov 23, 2018 | 12.16 | 12.35 | 12.10 | 12.35 | 3,911 | +0.01(+0.06%) |
Nov 21, 2018 | 12.34 | 12.34 | 12.34 | 0 | +0.24(+2.01%) | |
Nov 20, 2018 | 12.18 | 12.25 | 12.10 | 12.10 | 2,489 | +0.03(+0.24%) |
Nov 19, 2018 | 12.50 | 12.50 | 12.07 | 12.07 | 2,182 | -0.34(-2.71%) |
Nov 16, 2018 | 12.51 | 12.51 | 12.31 | 12.41 | 7,962 | -0.11(-0.86%) |
Nov 15, 2018 | 12.46 | 12.51 | 12.17 | 12.51 | 8,489 | +0.01(+0.05%) |
Nov 14, 2018 | 12.48 | 12.51 | 12.46 | 12.51 | 3,238 | +0.02(+0.15%) |
Nov 13, 2018 | 12.46 | 12.52 | 12.46 | 12.49 | 2,975 | -0.03(-0.26%) |
Nov 12, 2018 | 12.51 | 12.52 | 12.46 | 12.52 | 6,337 | +0.03(+0.23%) |
Nov 09, 2018 | 12.46 | 12.55 | 12.46 | 12.49 | 10,058 | +0.03(+0.23%) |
Nov 08, 2018 | 12.46 | 12.53 | 12.46 | 12.46 | 2,334 | -0.05(-0.43%) |
Nov 07, 2018 | 12.51 | 12.52 | 12.46 | 12.52 | 1,451 | +0.04(+0.31%) |
Nov 06, 2018 | 12.46 | 12.60 | 12.46 | 12.48 | 1,475 | -0.06(-0.46%) |
Nov 05, 2018 | 12.56 | 12.78 | 12.47 | 12.53 | 4,302 | -0.14(-1.13%) |
Nov 02, 2018 | 12.46 | 12.68 | 12.46 | 12.68 | 2,654 | -0.04(-0.34%) |
Nov 01, 2018 | 12.39 | 12.78 | 12.39 | 12.72 | 15,650 | +0.34(+2.72%) |
Oct 31, 2018 | 12.38 | 12.48 | 12.26 | 12.38 | 19,787 | +0.01(+0.06%) |
Oct 30, 2018 | 12.25 | 12.38 | 12.25 | 12.38 | 952 | +0.06(+0.52%) |
Oct 29, 2018 | 12.23 | 12.38 | 12.23 | 12.31 | 3,140 | +0.07(+0.58%) |
Oct 26, 2018 | 12.43 | 12.43 | 12.18 | 12.24 | 2,374 | -0.24(-1.89%) |
Oct 25, 2018 | 12.18 | 12.48 | 12.17 | 12.48 | 2,839 | +0.31(+2.53%) |
Oct 24, 2018 | 12.28 | 12.48 | 12.17 | 12.17 | 5,488 | -0.11(-0.87%) |
Oct 23, 2018 | 12.20 | 12.28 | 12.17 | 12.28 | 5,016 | +0.08(+0.65%) |
Oct 22, 2018 | 12.26 | 12.43 | 12.20 | 12.20 | 1,075 | +0.09(+0.77%) |
Oct 19, 2018 | 12.16 | 12.16 | 12.11 | 12.11 | 977 | -0.04(-0.29%) |
Oct 18, 2018 | 12.17 | 12.17 | 12.03 | 12.14 | 3,824 | -0.03(-0.24%) |
Oct 17, 2018 | 12.16 | 12.30 | 12.16 | 12.17 | 6,371 | +0.13(+1.07%) |
Oct 16, 2018 | 11.96 | 12.50 | 11.96 | 12.04 | 13,467 | +0.04(+0.30%) |
Oct 15, 2018 | 12.02 | 12.11 | 11.74 | 12.00 | 5,466 | +0.02(+0.15%) |
Oct 12, 2018 | 12.16 | 12.16 | 11.98 | 11.99 | 10,477 | -0.10(-0.86%) |
Oct 11, 2018 | 12.22 | 12.38 | 11.99 | 12.09 | 13,589 | -0.14(-1.11%) |
Oct 10, 2018 | 12.60 | 12.60 | 12.05 | 12.23 | 15,768 | -0.24(-1.95%) |
Oct 09, 2018 | 12.06 | 12.77 | 11.63 | 12.47 | 18,951 | +0.41(+3.38%) |
Oct 08, 2018 | 12.16 | 12.52 | 11.99 | 12.06 | 13,331 | -0.09(-0.71%) |
Oct 05, 2018 | 10.52 | 12.15 | 10.42 | 12.15 | 88,426 | +1.77(+17.03%) |
Oct 04, 2018 | 10.56 | 10.66 | 10.38 | 10.38 | 3,904 | -0.18(-1.69%) |
Oct 03, 2018 | 10.22 | 10.74 | 10.09 | 10.56 | 20,741 | +0.43(+4.24%) |
Oct 02, 2018 | 10.07 | 10.16 | 10.07 | 10.13 | 1,310 | -0.01(-0.07%) |
Oct 01, 2018 | 10.09 | 10.14 | 9.993 | 10.14 | 1,250 | +0.11(+1.14%) |
Sep 28, 2018 | 10.00 | 10.09 | 9.950 | 10.02 | 1,816 | +0.07(+0.72%) |
Sep 27, 2018 | 9.986 | 10.06 | 9.950 | 9.950 | 10,556 | +0.00(+0.00%) |
Sep 26, 2018 | 10.20 | 10.20 | 9.950 | 9.950 | 2,372 | -0.29(-2.80%) |
Sep 25, 2018 | 10.13 | 10.24 | 9.947 | 10.24 | 4,773 | +0.18(+1.78%) |
Sep 24, 2018 | 9.950 | 10.34 | 9.950 | 10.06 | 12,097 | +0.00(+0.00%) |
Sep 21, 2018 | 9.234 | 10.34 | 9.234 | 10.06 | 325,349 | +0.75(+8.08%) |
Sep 20, 2018 | 9.306 | 9.449 | 9.234 | 9.306 | 76,090 | +0.07(+0.78%) |
Sep 19, 2018 | 9.700 | 9.843 | 9.234 | 9.234 | 55,034 | -0.47(-4.80%) |
Sep 18, 2018 | 9.592 | 10.04 | 9.592 | 9.700 | 47,926 | +0.14(+1.50%) |
Sep 17, 2018 | 9.700 | 9.736 | 9.521 | 9.557 | 60,637 | -0.14(-1.48%) |
Sep 14, 2018 | 10.06 | 10.06 | 9.664 | 9.700 | 73,339 | -0.32(-3.21%) |
Sep 13, 2018 | 10.02 | 10.17 | 9.843 | 10.02 | 55,863 | +0.11(+1.08%) |
Sep 12, 2018 | 10.02 | 10.52 | 9.879 | 9.914 | 24,888 | -0.11(-1.07%) |
Sep 11, 2018 | 10.24 | 10.56 | 10.02 | 10.02 | 39,257 | -0.18(-1.75%) |
Sep 10, 2018 | 10.45 | 10.59 | 10.20 | 10.20 | 34,258 | -0.54(-5.00%) |
Sep 07, 2018 | 10.92 | 11.04 | 10.74 | 10.74 | 2,514 | -0.18(-1.64%) |
Sep 06, 2018 | 10.74 | 10.99 | 10.74 | 10.92 | 1,852 | +0.18(+1.67%) |
Sep 05, 2018 | 11.17 | 11.17 | 10.74 | 10.74 | 1,747 | -0.43(-3.85%) |