Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.74 | 10.91 | 10.74 | 10.78 | 208,805 | -0.02(-0.21%) |
Nov 29, 2018 | 10.93 | 11.07 | 10.76 | 10.80 | 107,356 | -0.17(-1.58%) |
Nov 28, 2018 | 10.79 | 10.99 | 10.64 | 10.97 | 167,413 | +0.20(+1.82%) |
Nov 27, 2018 | 10.82 | 10.85 | 10.69 | 10.78 | 98,597 | -0.05(-0.42%) |
Nov 26, 2018 | 10.82 | 10.94 | 10.75 | 10.82 | 107,318 | +0.09(+0.84%) |
Nov 23, 2018 | 10.69 | 10.85 | 10.67 | 10.73 | 39,507 | +0.00(+0.00%) |
Nov 21, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.01(+0.07%) | |
Nov 20, 2018 | 10.82 | 10.94 | 10.70 | 10.73 | 168,961 | -0.14(-1.32%) |
Nov 19, 2018 | 10.92 | 11.03 | 10.83 | 10.87 | 126,971 | -0.06(-0.55%) |
Nov 16, 2018 | 10.83 | 10.94 | 10.76 | 10.93 | 159,753 | +0.05(+0.49%) |
Nov 15, 2018 | 10.57 | 10.88 | 10.54 | 10.88 | 167,544 | +0.22(+2.05%) |
Nov 14, 2018 | 10.98 | 11.03 | 10.58 | 10.66 | 170,652 | -0.28(-2.55%) |
Nov 13, 2018 | 10.95 | 11.11 | 10.86 | 10.94 | 169,918 | -0.02(-0.14%) |
Nov 12, 2018 | 10.88 | 11.05 | 10.82 | 10.95 | 175,769 | +0.08(+0.69%) |
Nov 09, 2018 | 10.95 | 11.13 | 10.87 | 10.88 | 449,960 | -0.13(-1.16%) |
Nov 08, 2018 | 10.85 | 11.01 | 10.83 | 11.01 | 115,719 | +0.11(+1.04%) |
Nov 07, 2018 | 11.04 | 11.05 | 10.73 | 10.89 | 206,297 | -0.14(-1.23%) |
Nov 06, 2018 | 10.91 | 11.04 | 10.88 | 11.03 | 94,995 | +0.10(+0.90%) |
Nov 05, 2018 | 10.91 | 11.04 | 10.81 | 10.93 | 236,630 | -0.02(-0.21%) |
Nov 02, 2018 | 10.99 | 11.11 | 10.79 | 10.95 | 162,031 | +0.01(+0.07%) |
Nov 01, 2018 | 10.87 | 11.00 | 10.85 | 10.94 | 259,719 | +0.08(+0.76%) |
Oct 31, 2018 | 11.06 | 11.07 | 10.86 | 10.86 | 221,354 | -0.14(-1.29%) |
Oct 30, 2018 | 11.06 | 11.23 | 10.96 | 11.00 | 344,404 | -0.07(-0.61%) |
Oct 29, 2018 | 10.91 | 11.27 | 10.91 | 11.07 | 220,778 | +0.16(+1.44%) |
Oct 26, 2018 | 11.07 | 11.21 | 10.65 | 10.91 | 346,505 | +0.28(+2.60%) |
Oct 25, 2018 | 10.33 | 10.71 | 10.33 | 10.64 | 202,880 | +0.38(+3.72%) |
Oct 24, 2018 | 10.69 | 10.84 | 10.23 | 10.26 | 440,400 | -0.43(-4.06%) |
Oct 23, 2018 | 10.52 | 10.74 | 10.43 | 10.69 | 157,705 | +0.10(+0.99%) |
Oct 22, 2018 | 10.88 | 10.94 | 10.55 | 10.59 | 166,426 | -0.29(-2.68%) |
Oct 19, 2018 | 10.99 | 11.07 | 10.80 | 10.88 | 217,066 | -0.13(-1.22%) |
Oct 18, 2018 | 11.08 | 11.20 | 11.00 | 11.01 | 162,829 | -0.10(-0.94%) |
Oct 17, 2018 | 11.04 | 11.19 | 11.00 | 11.12 | 220,884 | +0.07(+0.68%) |
Oct 16, 2018 | 11.00 | 11.06 | 10.77 | 11.04 | 330,843 | +0.03(+0.27%) |
Oct 15, 2018 | 11.02 | 11.08 | 10.87 | 11.01 | 199,737 | +0.06(+0.55%) |
Oct 12, 2018 | 11.39 | 11.39 | 10.74 | 10.95 | 340,894 | -0.31(-2.73%) |
Oct 11, 2018 | 11.56 | 11.56 | 11.22 | 11.26 | 348,367 | -0.29(-2.53%) |
Oct 10, 2018 | 11.69 | 11.81 | 11.54 | 11.55 | 684,473 | -0.13(-1.15%) |
Oct 09, 2018 | 11.61 | 11.73 | 11.61 | 11.69 | 169,036 | -0.02(-0.13%) |
Oct 08, 2018 | 11.54 | 11.72 | 11.48 | 11.70 | 143,129 | +0.16(+1.43%) |
Oct 05, 2018 | 11.51 | 11.64 | 11.43 | 11.54 | 319,922 | +0.04(+0.39%) |
Oct 04, 2018 | 11.44 | 11.59 | 11.37 | 11.49 | 201,051 | +0.05(+0.46%) |
Oct 03, 2018 | 11.17 | 11.46 | 11.06 | 11.44 | 216,891 | +0.29(+2.62%) |
Oct 02, 2018 | 11.11 | 11.16 | 11.08 | 11.15 | 199,018 | +0.03(+0.27%) |
Oct 01, 2018 | 11.20 | 11.24 | 11.09 | 11.12 | 235,806 | -0.05(-0.47%) |
Sep 28, 2018 | 11.09 | 11.17 | 11.09 | 11.17 | 201,838 | +0.04(+0.40%) |
Sep 27, 2018 | 11.19 | 11.21 | 11.10 | 11.12 | 302,509 | -0.05(-0.47%) |
Sep 26, 2018 | 11.37 | 11.39 | 11.18 | 11.18 | 194,115 | -0.20(-1.78%) |
Sep 25, 2018 | 11.40 | 11.41 | 11.33 | 11.38 | 140,278 | +0.01(+0.07%) |
Sep 24, 2018 | 11.48 | 11.54 | 11.27 | 11.37 | 196,117 | -0.13(-1.11%) |
Sep 21, 2018 | 11.60 | 11.66 | 11.34 | 11.50 | 1,702,871 | -0.12(-1.03%) |
Sep 20, 2018 | 11.45 | 11.64 | 11.45 | 11.62 | 147,669 | +0.23(+2.04%) |
Sep 19, 2018 | 11.27 | 11.42 | 11.25 | 11.39 | 269,693 | +0.14(+1.27%) |
Sep 18, 2018 | 11.23 | 11.28 | 11.19 | 11.24 | 246,507 | +0.02(+0.20%) |
Sep 17, 2018 | 11.34 | 11.37 | 11.20 | 11.22 | 247,127 | -0.14(-1.25%) |
Sep 14, 2018 | 11.36 | 11.45 | 11.29 | 11.36 | 218,402 | +0.01(+0.07%) |
Sep 13, 2018 | 11.61 | 11.64 | 11.36 | 11.36 | 249,175 | -0.24(-2.07%) |
Sep 12, 2018 | 11.73 | 11.73 | 11.54 | 11.60 | 212,633 | -0.15(-1.27%) |
Sep 11, 2018 | 11.72 | 11.81 | 11.71 | 11.75 | 155,566 | +0.01(+0.13%) |
Sep 10, 2018 | 11.80 | 11.84 | 11.70 | 11.73 | 133,197 | -0.02(-0.19%) |
Sep 07, 2018 | 11.72 | 11.78 | 11.69 | 11.75 | 150,944 | +0.04(+0.32%) |
Sep 06, 2018 | 11.79 | 11.80 | 11.69 | 11.72 | 159,854 | -0.07(-0.63%) |
Sep 05, 2018 | 11.90 | 11.90 | 11.75 | 11.79 | 212,054 | -0.08(-0.69%) |