Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.980 | 10.04 | 9.940 | 10.01 | 114,400 | -0.29(-2.86%) |
Nov 29, 2018 | 10.27 | 10.33 | 10.15 | 10.30 | 437,206 | +0.13(+1.33%) |
Nov 28, 2018 | 9.980 | 10.19 | 9.890 | 10.17 | 214,609 | +0.39(+4.04%) |
Nov 27, 2018 | 9.772 | 9.840 | 9.720 | 9.775 | 65,346 | -0.16(-1.66%) |
Nov 26, 2018 | 9.880 | 10.01 | 9.880 | 9.940 | 47,479 | -0.09(-0.90%) |
Nov 23, 2018 | 10.11 | 10.13 | 9.950 | 10.03 | 30,200 | -0.76(-7.04%) |
Nov 21, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.24(+2.32%) | |
Nov 20, 2018 | 10.65 | 10.74 | 10.51 | 10.54 | 84,830 | -0.47(-4.31%) |
Nov 19, 2018 | 11.09 | 11.14 | 10.95 | 11.02 | 59,232 | +0.04(+0.41%) |
Nov 16, 2018 | 10.92 | 10.98 | 10.90 | 10.97 | 39,000 | +0.16(+1.48%) |
Nov 15, 2018 | 10.65 | 10.85 | 10.61 | 10.81 | 21,121 | +0.18(+1.69%) |
Nov 14, 2018 | 10.61 | 10.69 | 10.56 | 10.63 | 97,981 | -0.05(-0.51%) |
Nov 13, 2018 | 10.67 | 10.80 | 10.50 | 10.69 | 101,315 | -0.01(-0.05%) |
Nov 12, 2018 | 10.98 | 10.98 | 10.70 | 10.70 | 112,012 | -0.22(-2.06%) |
Nov 09, 2018 | 10.89 | 10.95 | 10.83 | 10.92 | 93,900 | -0.38(-3.32%) |
Nov 08, 2018 | 11.39 | 11.42 | 11.27 | 11.29 | 83,204 | -0.05(-0.48%) |
Nov 07, 2018 | 11.42 | 11.44 | 11.31 | 11.35 | 117,787 | +0.19(+1.70%) |
Nov 06, 2018 | 11.09 | 11.16 | 11.00 | 11.16 | 40,408 | +0.04(+0.40%) |
Nov 05, 2018 | 11.28 | 11.31 | 11.06 | 11.12 | 41,822 | -0.03(-0.27%) |
Nov 02, 2018 | 11.30 | 11.30 | 11.02 | 11.14 | 66,400 | -0.07(-0.58%) |
Nov 01, 2018 | 10.81 | 11.23 | 10.71 | 11.21 | 187,927 | +0.57(+5.36%) |
Oct 31, 2018 | 10.54 | 10.69 | 10.50 | 10.64 | 681,552 | +0.32(+3.10%) |
Oct 30, 2018 | 10.35 | 10.39 | 10.20 | 10.32 | 534,586 | +0.04(+0.39%) |
Oct 29, 2018 | 10.63 | 10.66 | 10.20 | 10.28 | 648,616 | -0.04(-0.39%) |
Oct 26, 2018 | 10.18 | 10.41 | 10.13 | 10.32 | 1,406,900 | +0.02(+0.16%) |
Oct 25, 2018 | 10.34 | 10.40 | 10.24 | 10.30 | 1,855,595 | +0.07(+0.72%) |
Oct 24, 2018 | 10.55 | 10.59 | 10.22 | 10.23 | 84,483 | -0.34(-3.22%) |
Oct 23, 2018 | 10.45 | 10.63 | 10.33 | 10.57 | 90,446 | -0.27(-2.49%) |
Oct 22, 2018 | 10.82 | 10.87 | 10.71 | 10.84 | 65,678 | +0.14(+1.36%) |
Oct 19, 2018 | 10.60 | 10.77 | 10.60 | 10.70 | 118,800 | +0.11(+0.99%) |
Oct 18, 2018 | 10.72 | 10.82 | 10.57 | 10.59 | 321,501 | -0.36(-3.29%) |
Oct 17, 2018 | 11.04 | 11.04 | 10.85 | 10.95 | 129,615 | -0.10(-0.90%) |
Oct 16, 2018 | 11.04 | 11.11 | 10.98 | 11.05 | 73,353 | -0.08(-0.76%) |
Oct 15, 2018 | 11.10 | 11.21 | 11.10 | 11.13 | 127,277 | +0.03(+0.23%) |
Oct 12, 2018 | 11.26 | 11.26 | 10.95 | 11.11 | 69,000 | +0.44(+4.12%) |
Oct 11, 2018 | 10.65 | 10.79 | 10.59 | 10.67 | 86,759 | -0.01(-0.09%) |
Oct 10, 2018 | 10.92 | 10.92 | 10.66 | 10.68 | 60,109 | -0.37(-3.30%) |
Oct 09, 2018 | 10.93 | 11.12 | 10.88 | 11.04 | 75,966 | +0.22(+2.08%) |
Oct 08, 2018 | 10.77 | 10.84 | 10.71 | 10.82 | 56,574 | -0.09(-0.82%) |
Oct 05, 2018 | 11.00 | 11.03 | 10.84 | 10.91 | 242,900 | -0.38(-3.41%) |
Oct 04, 2018 | 11.44 | 11.44 | 11.24 | 11.29 | 41,624 | -0.07(-0.66%) |
Oct 03, 2018 | 11.44 | 11.44 | 11.35 | 11.37 | 37,223 | +0.06(+0.53%) |
Oct 02, 2018 | 11.23 | 11.34 | 11.21 | 11.31 | 51,741 | +0.10(+0.85%) |
Oct 01, 2018 | 11.16 | 11.24 | 11.12 | 11.21 | 72,646 | +0.04(+0.36%) |
Sep 28, 2018 | 11.23 | 11.26 | 11.16 | 11.18 | 28,000 | -0.05(-0.49%) |
Sep 27, 2018 | 11.29 | 11.29 | 11.20 | 11.23 | 27,321 | -0.07(-0.62%) |
Sep 26, 2018 | 11.38 | 11.46 | 11.28 | 11.30 | 47,137 | -0.19(-1.70%) |
Sep 25, 2018 | 11.51 | 11.58 | 11.46 | 11.49 | 46,849 | +0.14(+1.23%) |
Sep 24, 2018 | 11.50 | 11.50 | 11.33 | 11.36 | 35,706 | -0.14(-1.26%) |
Sep 21, 2018 | 11.41 | 11.55 | 11.40 | 11.50 | 66,500 | +0.27(+2.40%) |
Sep 20, 2018 | 11.25 | 11.25 | 11.16 | 11.23 | 92,307 | +0.38(+3.45%) |
Sep 19, 2018 | 10.73 | 10.95 | 10.73 | 10.86 | 76,548 | +0.47(+4.58%) |
Sep 18, 2018 | 10.30 | 10.39 | 10.26 | 10.38 | 75,148 | +0.29(+2.82%) |
Sep 17, 2018 | 10.11 | 10.17 | 10.10 | 10.10 | 76,481 | +0.08(+0.75%) |
Sep 14, 2018 | 10.04 | 10.12 | 9.990 | 10.02 | 158,200 | +0.11(+1.11%) |
Sep 13, 2018 | 9.910 | 9.960 | 9.800 | 9.910 | 108,542 | +0.21(+2.16%) |
Sep 12, 2018 | 9.600 | 9.740 | 9.580 | 9.700 | 66,804 | +0.15(+1.57%) |
Sep 11, 2018 | 9.435 | 9.580 | 9.370 | 9.550 | 202,023 | +0.02(+0.21%) |
Sep 10, 2018 | 9.540 | 9.570 | 9.485 | 9.530 | 133,894 | -0.05(-0.52%) |
Sep 07, 2018 | 9.550 | 9.590 | 9.470 | 9.580 | 1,872,600 | -0.17(-1.74%) |
Sep 06, 2018 | 9.925 | 9.940 | 9.690 | 9.750 | 114,022 | -0.17(-1.71%) |
Sep 05, 2018 | 9.940 | 9.980 | 9.810 | 9.920 | 102,464 | -0.03(-0.30%) |