Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.10 | 11.17 | 10.91 | 11.14 | 863,746 | +0.04(+0.36%) |
Nov 29, 2018 | 11.74 | 11.74 | 11.06 | 11.10 | 926,516 | -0.55(-4.74%) |
Nov 28, 2018 | 11.70 | 11.79 | 11.57 | 11.65 | 770,406 | -0.05(-0.41%) |
Nov 27, 2018 | 11.71 | 11.78 | 11.65 | 11.70 | 358,563 | -0.01(-0.07%) |
Nov 26, 2018 | 11.91 | 11.93 | 11.66 | 11.71 | 704,713 | -0.14(-1.21%) |
Nov 23, 2018 | 11.77 | 11.91 | 11.77 | 11.85 | 194,583 | +0.04(+0.34%) |
Nov 21, 2018 | 11.81 | 11.81 | 11.81 | 0 | -0.01(-0.07%) | |
Nov 20, 2018 | 11.87 | 11.95 | 11.77 | 11.82 | 486,577 | -0.10(-0.81%) |
Nov 19, 2018 | 11.91 | 11.99 | 11.83 | 11.91 | 695,135 | +0.02(+0.20%) |
Nov 16, 2018 | 11.90 | 11.93 | 11.82 | 11.89 | 520,849 | -0.06(-0.47%) |
Nov 15, 2018 | 11.88 | 11.96 | 11.77 | 11.95 | 737,892 | +0.01(+0.07%) |
Nov 14, 2018 | 11.88 | 12.01 | 11.87 | 11.94 | 654,531 | +0.09(+0.74%) |
Nov 13, 2018 | 11.93 | 11.99 | 11.80 | 11.85 | 631,600 | -0.06(-0.46%) |
Nov 12, 2018 | 11.79 | 11.99 | 11.79 | 11.91 | 631,844 | +0.09(+0.80%) |
Nov 09, 2018 | 11.84 | 11.91 | 11.76 | 11.81 | 411,340 | -0.06(-0.47%) |
Nov 08, 2018 | 11.71 | 11.87 | 11.66 | 11.87 | 412,622 | +0.13(+1.08%) |
Nov 07, 2018 | 11.73 | 11.80 | 11.64 | 11.74 | 414,330 | +0.02(+0.13%) |
Nov 06, 2018 | 11.65 | 11.72 | 11.59 | 11.72 | 382,083 | +0.09(+0.75%) |
Nov 05, 2018 | 11.56 | 11.70 | 11.50 | 11.64 | 775,524 | +0.07(+0.61%) |
Nov 02, 2018 | 11.83 | 11.83 | 11.44 | 11.57 | 611,444 | -0.25(-2.14%) |
Nov 01, 2018 | 11.83 | 11.89 | 11.73 | 11.82 | 878,722 | -0.01(-0.07%) |
Oct 31, 2018 | 12.18 | 12.19 | 11.83 | 11.83 | 1,118,331 | -0.31(-2.54%) |
Oct 30, 2018 | 12.24 | 12.37 | 12.05 | 12.14 | 791,145 | -0.13(-1.10%) |
Oct 29, 2018 | 12.35 | 12.44 | 12.18 | 12.27 | 471,400 | -0.02(-0.19%) |
Oct 26, 2018 | 12.34 | 12.38 | 12.12 | 12.29 | 666,087 | -0.06(-0.51%) |
Oct 25, 2018 | 12.31 | 12.46 | 12.20 | 12.36 | 827,485 | +0.06(+0.51%) |
Oct 24, 2018 | 12.29 | 12.47 | 12.20 | 12.29 | 672,370 | +0.06(+0.45%) |
Oct 23, 2018 | 12.20 | 12.34 | 12.10 | 12.24 | 531,616 | +0.02(+0.19%) |
Oct 22, 2018 | 12.24 | 12.36 | 12.15 | 12.21 | 1,184,521 | -0.02(-0.19%) |
Oct 19, 2018 | 12.20 | 12.30 | 12.16 | 12.24 | 1,243,506 | +0.06(+0.45%) |
Oct 18, 2018 | 12.18 | 12.32 | 12.10 | 12.18 | 987,970 | +0.01(+0.06%) |
Oct 17, 2018 | 12.17 | 12.24 | 12.11 | 12.18 | 750,832 | +0.01(+0.06%) |
Oct 16, 2018 | 11.94 | 12.22 | 11.87 | 12.17 | 1,046,827 | +0.25(+2.06%) |
Oct 15, 2018 | 11.71 | 12.04 | 11.71 | 11.92 | 1,089,724 | +0.16(+1.34%) |
Oct 12, 2018 | 12.05 | 12.06 | 11.76 | 11.76 | 918,558 | -0.16(-1.33%) |
Oct 11, 2018 | 12.17 | 12.20 | 11.89 | 11.92 | 1,118,651 | -0.25(-2.01%) |
Oct 10, 2018 | 12.15 | 12.30 | 12.07 | 12.17 | 1,015,554 | +0.01(+0.06%) |
Oct 09, 2018 | 12.21 | 12.33 | 12.10 | 12.16 | 1,260,570 | +0.13(+1.12%) |
Oct 08, 2018 | 11.87 | 12.05 | 11.86 | 12.02 | 2,116,334 | +0.18(+1.54%) |
Oct 05, 2018 | 11.76 | 11.94 | 11.76 | 11.84 | 2,215,190 | +0.06(+0.47%) |
Oct 04, 2018 | 11.80 | 11.96 | 11.64 | 11.79 | 7,895,554 | -1.00(-7.85%) |
Oct 03, 2018 | 12.93 | 12.93 | 12.74 | 12.79 | 306,481 | -0.11(-0.86%) |
Oct 02, 2018 | 12.96 | 13.02 | 12.89 | 12.90 | 196,345 | -0.07(-0.55%) |
Oct 01, 2018 | 13.25 | 13.25 | 12.94 | 12.97 | 349,540 | -0.25(-1.85%) |
Sep 28, 2018 | 13.04 | 13.22 | 13.04 | 13.22 | 384,145 | +0.18(+1.39%) |
Sep 27, 2018 | 12.94 | 13.08 | 12.94 | 13.04 | 224,409 | +0.10(+0.79%) |
Sep 26, 2018 | 13.14 | 13.16 | 12.93 | 12.93 | 233,420 | -0.21(-1.56%) |
Sep 25, 2018 | 13.03 | 13.19 | 12.98 | 13.14 | 258,023 | +0.14(+1.10%) |
Sep 24, 2018 | 13.27 | 13.30 | 12.92 | 13.00 | 373,239 | -0.28(-2.09%) |
Sep 21, 2018 | 13.31 | 13.33 | 13.19 | 13.27 | 563,758 | -0.05(-0.36%) |
Sep 20, 2018 | 13.17 | 13.35 | 13.11 | 13.32 | 221,393 | +0.15(+1.14%) |
Sep 19, 2018 | 13.53 | 13.57 | 13.17 | 13.17 | 365,709 | -0.32(-2.40%) |
Sep 18, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 343,320 | -0.06(-0.41%) |
Sep 17, 2018 | 13.59 | 13.69 | 13.53 | 13.55 | 587,395 | -0.04(-0.29%) |
Sep 14, 2018 | 13.62 | 13.62 | 13.48 | 13.59 | 446,756 | -0.07(-0.52%) |
Sep 13, 2018 | 13.71 | 13.75 | 13.65 | 13.66 | 275,127 | -0.02(-0.17%) |
Sep 12, 2018 | 13.69 | 13.77 | 13.59 | 13.69 | 370,866 | +0.00(+0.00%) |
Sep 11, 2018 | 13.57 | 13.72 | 13.53 | 13.69 | 278,422 | +0.02(+0.17%) |
Sep 10, 2018 | 13.56 | 13.72 | 13.53 | 13.66 | 316,198 | +0.18(+1.35%) |
Sep 07, 2018 | 13.60 | 13.60 | 13.42 | 13.48 | 251,332 | -0.14(-1.04%) |
Sep 06, 2018 | 13.58 | 13.69 | 13.57 | 13.62 | 168,342 | +0.04(+0.29%) |
Sep 05, 2018 | 13.42 | 13.60 | 13.37 | 13.58 | 245,993 | +0.16(+1.18%) |