Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.46 | 10.70 | 10.46 | 10.67 | 3,342,296 | +0.17(+1.57%) |
Nov 29, 2018 | 10.52 | 10.62 | 10.43 | 10.51 | 5,186,276 | -0.08(-0.74%) |
Nov 28, 2018 | 10.48 | 10.62 | 10.39 | 10.59 | 5,029,067 | +0.14(+1.33%) |
Nov 27, 2018 | 10.63 | 10.66 | 10.40 | 10.45 | 2,667,426 | -0.23(-2.12%) |
Nov 26, 2018 | 10.67 | 10.76 | 10.60 | 10.67 | 2,249,822 | +0.12(+1.15%) |
Nov 23, 2018 | 10.47 | 10.66 | 10.47 | 10.55 | 933,100 | +0.01(+0.08%) |
Nov 21, 2018 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 10.55 | 10.70 | 10.53 | 10.55 | 1,943,125 | -0.04(-0.41%) |
Nov 19, 2018 | 10.67 | 10.78 | 10.54 | 10.60 | 1,639,760 | -0.07(-0.65%) |
Nov 16, 2018 | 10.48 | 10.75 | 10.47 | 10.67 | 2,275,173 | +0.10(+0.99%) |
Nov 15, 2018 | 10.27 | 10.65 | 10.21 | 10.56 | 3,239,464 | +0.22(+2.10%) |
Nov 14, 2018 | 10.67 | 10.67 | 10.27 | 10.34 | 3,149,933 | -0.23(-2.22%) |
Nov 13, 2018 | 10.54 | 10.77 | 10.54 | 10.58 | 2,828,176 | +0.04(+0.41%) |
Nov 12, 2018 | 10.77 | 10.80 | 10.52 | 10.54 | 2,884,539 | -0.24(-2.26%) |
Nov 09, 2018 | 10.87 | 10.92 | 10.70 | 10.78 | 2,886,847 | -0.10(-0.88%) |
Nov 08, 2018 | 10.75 | 10.89 | 10.68 | 10.87 | 5,343,449 | +0.11(+1.05%) |
Nov 07, 2018 | 10.79 | 10.82 | 10.50 | 10.76 | 8,230,072 | -0.02(-0.16%) |
Nov 06, 2018 | 9.771 | 10.81 | 9.753 | 10.78 | 15,045,283 | +0.97(+9.93%) |
Nov 05, 2018 | 9.822 | 9.908 | 9.693 | 9.805 | 1,709,779 | +0.01(+0.09%) |
Nov 02, 2018 | 9.831 | 9.883 | 9.723 | 9.796 | 1,654,485 | +0.03(+0.35%) |
Nov 01, 2018 | 9.650 | 9.801 | 9.628 | 9.762 | 1,770,336 | +0.13(+1.34%) |
Oct 31, 2018 | 9.753 | 9.831 | 9.624 | 9.633 | 2,636,055 | -0.09(-0.97%) |
Oct 30, 2018 | 9.633 | 9.771 | 9.521 | 9.727 | 3,869,792 | +0.09(+0.89%) |
Oct 29, 2018 | 9.469 | 9.771 | 9.469 | 9.641 | 3,749,707 | +0.26(+2.75%) |
Oct 26, 2018 | 9.090 | 9.555 | 9.073 | 9.383 | 4,450,687 | +0.18(+1.97%) |
Oct 25, 2018 | 8.935 | 9.266 | 8.909 | 9.202 | 3,185,739 | +0.34(+3.79%) |
Oct 24, 2018 | 9.271 | 9.271 | 8.849 | 8.866 | 4,633,689 | -0.41(-4.46%) |
Oct 23, 2018 | 9.219 | 9.452 | 9.142 | 9.279 | 3,467,785 | -0.08(-0.83%) |
Oct 22, 2018 | 9.667 | 9.719 | 9.340 | 9.357 | 4,269,306 | -0.34(-3.47%) |
Oct 19, 2018 | 9.848 | 9.865 | 9.659 | 9.693 | 2,471,456 | -0.21(-2.09%) |
Oct 18, 2018 | 9.908 | 9.999 | 9.874 | 9.900 | 3,404,145 | -0.04(-0.43%) |
Oct 17, 2018 | 9.857 | 10.06 | 9.796 | 9.943 | 1,424,068 | +0.05(+0.52%) |
Oct 16, 2018 | 9.900 | 9.934 | 9.719 | 9.891 | 2,520,249 | +0.03(+0.35%) |
Oct 15, 2018 | 9.831 | 9.939 | 9.814 | 9.857 | 1,638,061 | +0.00(+0.00%) |
Oct 12, 2018 | 10.18 | 10.18 | 9.598 | 9.857 | 3,143,464 | -0.19(-1.89%) |
Oct 11, 2018 | 10.34 | 10.35 | 10.05 | 10.05 | 3,048,584 | -0.31(-3.00%) |
Oct 10, 2018 | 10.49 | 10.60 | 10.35 | 10.36 | 2,160,934 | -0.13(-1.23%) |
Oct 09, 2018 | 10.52 | 10.56 | 10.46 | 10.49 | 1,336,685 | -0.08(-0.73%) |
Oct 08, 2018 | 10.41 | 10.62 | 10.35 | 10.56 | 1,890,178 | +0.15(+1.41%) |
Oct 05, 2018 | 10.61 | 10.62 | 10.35 | 10.42 | 1,995,944 | -0.13(-1.23%) |
Oct 04, 2018 | 10.66 | 10.75 | 10.50 | 10.55 | 2,580,400 | -0.12(-1.13%) |
Oct 03, 2018 | 10.37 | 10.68 | 10.30 | 10.67 | 5,047,433 | +0.34(+3.25%) |
Oct 02, 2018 | 10.46 | 10.52 | 10.31 | 10.33 | 3,902,128 | -0.13(-1.24%) |
Oct 01, 2018 | 10.59 | 10.65 | 10.38 | 10.46 | 4,597,413 | -0.11(-1.06%) |
Sep 28, 2018 | 10.54 | 10.67 | 10.52 | 10.57 | 1,789,467 | +0.00(+0.00%) |
Sep 27, 2018 | 10.57 | 10.68 | 10.53 | 10.57 | 3,162,263 | +0.01(+0.08%) |
Sep 26, 2018 | 10.75 | 10.77 | 10.55 | 10.56 | 1,875,588 | -0.16(-1.53%) |
Sep 25, 2018 | 10.77 | 10.80 | 10.73 | 10.73 | 1,339,231 | -0.03(-0.32%) |
Sep 24, 2018 | 10.84 | 10.88 | 10.72 | 10.76 | 1,739,302 | -0.12(-1.11%) |
Sep 21, 2018 | 10.91 | 10.98 | 10.83 | 10.88 | 6,675,857 | -0.03(-0.24%) |
Sep 20, 2018 | 10.92 | 11.00 | 10.89 | 10.91 | 1,994,285 | +0.02(+0.16%) |
Sep 19, 2018 | 10.80 | 10.96 | 10.80 | 10.89 | 1,523,372 | +0.09(+0.80%) |
Sep 18, 2018 | 10.88 | 10.93 | 10.80 | 10.80 | 1,560,889 | -0.09(-0.79%) |
Sep 17, 2018 | 10.91 | 10.99 | 10.88 | 10.89 | 1,613,910 | -0.01(-0.08%) |
Sep 14, 2018 | 10.89 | 10.96 | 10.87 | 10.90 | 1,570,687 | +0.03(+0.24%) |
Sep 13, 2018 | 11.00 | 11.03 | 10.86 | 10.87 | 1,504,881 | -0.10(-0.94%) |
Sep 12, 2018 | 11.12 | 11.13 | 10.95 | 10.98 | 1,540,266 | -0.16(-1.47%) |
Sep 11, 2018 | 11.13 | 11.24 | 11.13 | 11.14 | 1,256,658 | -0.01(-0.08%) |
Sep 10, 2018 | 11.16 | 11.22 | 11.12 | 11.15 | 1,541,284 | +0.01(+0.08%) |
Sep 07, 2018 | 11.01 | 11.18 | 11.01 | 11.14 | 2,625,705 | +0.12(+1.10%) |
Sep 06, 2018 | 11.05 | 11.11 | 11.02 | 11.02 | 1,515,059 | -0.04(-0.39%) |
Sep 05, 2018 | 11.04 | 11.09 | 11.02 | 11.06 | 1,546,762 | +0.04(+0.39%) |