Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.78 | 10.91 | 10.72 | 10.89 | 121,196 | +0.07(+0.68%) |
Nov 29, 2018 | 10.87 | 10.96 | 10.80 | 10.82 | 68,737 | -0.06(-0.56%) |
Nov 28, 2018 | 10.74 | 10.90 | 10.60 | 10.88 | 95,789 | +0.16(+1.48%) |
Nov 27, 2018 | 10.68 | 10.87 | 10.66 | 10.72 | 64,069 | +0.01(+0.11%) |
Nov 26, 2018 | 10.86 | 10.91 | 10.66 | 10.71 | 101,648 | -0.06(-0.57%) |
Nov 23, 2018 | 10.70 | 10.83 | 10.70 | 10.77 | 34,347 | +0.05(+0.51%) |
Nov 21, 2018 | 10.71 | 10.71 | 10.71 | 0 | -0.02(-0.23%) | |
Nov 20, 2018 | 10.75 | 10.92 | 10.71 | 10.74 | 93,174 | -0.12(-1.07%) |
Nov 19, 2018 | 10.93 | 10.95 | 10.79 | 10.85 | 86,596 | -0.13(-1.17%) |
Nov 16, 2018 | 10.85 | 11.04 | 10.79 | 10.98 | 196,270 | +0.06(+0.56%) |
Nov 15, 2018 | 10.72 | 10.97 | 10.72 | 10.92 | 132,363 | +0.13(+1.25%) |
Nov 14, 2018 | 10.87 | 10.99 | 10.76 | 10.79 | 115,415 | +0.02(+0.17%) |
Nov 13, 2018 | 10.93 | 11.06 | 10.76 | 10.77 | 172,217 | -0.14(-1.29%) |
Nov 12, 2018 | 11.03 | 11.03 | 10.76 | 10.91 | 174,883 | -0.17(-1.49%) |
Nov 09, 2018 | 11.04 | 11.11 | 10.94 | 11.07 | 174,844 | -0.03(-0.27%) |
Nov 08, 2018 | 11.25 | 11.30 | 11.09 | 11.10 | 108,378 | -0.17(-1.47%) |
Nov 07, 2018 | 11.08 | 11.29 | 11.05 | 11.27 | 146,569 | +0.24(+2.22%) |
Nov 06, 2018 | 11.01 | 11.13 | 10.94 | 11.02 | 84,311 | +0.03(+0.28%) |
Nov 05, 2018 | 11.00 | 11.16 | 10.80 | 10.99 | 136,417 | -0.02(-0.17%) |
Nov 02, 2018 | 10.80 | 11.08 | 10.75 | 11.01 | 155,217 | +0.23(+2.16%) |
Nov 01, 2018 | 10.82 | 10.99 | 10.77 | 10.78 | 173,488 | -0.02(-0.17%) |
Oct 31, 2018 | 10.93 | 10.93 | 10.74 | 10.80 | 229,101 | -0.06(-0.51%) |
Oct 30, 2018 | 10.63 | 10.89 | 10.63 | 10.85 | 133,941 | +0.20(+1.84%) |
Oct 29, 2018 | 10.84 | 10.95 | 10.58 | 10.66 | 156,306 | -0.07(-0.63%) |
Oct 26, 2018 | 10.72 | 10.87 | 10.66 | 10.72 | 161,268 | -0.14(-1.29%) |
Oct 25, 2018 | 10.85 | 10.96 | 10.79 | 10.86 | 147,559 | +0.02(+0.17%) |
Oct 24, 2018 | 10.97 | 11.01 | 10.81 | 10.85 | 288,442 | -0.14(-1.28%) |
Oct 23, 2018 | 10.90 | 11.06 | 10.81 | 10.99 | 118,838 | -0.05(-0.44%) |
Oct 22, 2018 | 11.15 | 11.24 | 11.01 | 11.04 | 138,418 | -0.07(-0.66%) |
Oct 19, 2018 | 11.16 | 11.18 | 11.02 | 11.11 | 219,332 | -0.06(-0.55%) |
Oct 18, 2018 | 11.30 | 11.38 | 11.11 | 11.17 | 199,186 | -0.17(-1.46%) |
Oct 17, 2018 | 11.26 | 11.35 | 11.18 | 11.34 | 268,990 | +0.01(+0.11%) |
Oct 16, 2018 | 11.24 | 11.43 | 11.23 | 11.32 | 313,355 | +0.09(+0.82%) |
Oct 15, 2018 | 11.34 | 11.45 | 11.14 | 11.23 | 321,710 | -0.18(-1.61%) |
Oct 12, 2018 | 11.35 | 11.44 | 11.28 | 11.41 | 271,998 | +0.13(+1.19%) |
Oct 11, 2018 | 11.66 | 11.72 | 11.25 | 11.28 | 407,593 | -0.52(-4.40%) |
Oct 10, 2018 | 11.92 | 12.03 | 11.79 | 11.80 | 395,219 | -0.12(-1.03%) |
Oct 09, 2018 | 11.92 | 12.04 | 11.83 | 11.92 | 213,036 | +0.00(+0.00%) |
Oct 08, 2018 | 11.84 | 11.98 | 11.81 | 11.92 | 364,613 | +0.00(+0.00%) |
Oct 05, 2018 | 11.95 | 12.11 | 11.77 | 11.92 | 365,553 | -0.02(-0.15%) |
Oct 04, 2018 | 10.91 | 12.01 | 10.85 | 11.94 | 261,618 | -0.13(-1.11%) |
Oct 03, 2018 | 11.52 | 12.11 | 11.41 | 12.08 | 294,837 | +0.57(+5.00%) |
Oct 02, 2018 | 11.48 | 11.63 | 11.30 | 11.50 | 149,443 | +0.00(+0.00%) |
Oct 01, 2018 | 11.92 | 11.92 | 11.43 | 11.50 | 104,116 | -0.35(-2.99%) |
Sep 28, 2018 | 11.84 | 11.95 | 11.70 | 11.86 | 115,574 | +0.01(+0.10%) |
Sep 27, 2018 | 11.86 | 12.03 | 11.79 | 11.84 | 69,596 | -0.01(-0.05%) |
Sep 26, 2018 | 12.12 | 12.14 | 11.82 | 11.85 | 94,136 | -0.27(-2.26%) |
Sep 25, 2018 | 12.02 | 12.13 | 11.91 | 12.12 | 268,261 | +0.07(+0.55%) |
Sep 24, 2018 | 12.03 | 12.06 | 11.92 | 12.06 | 64,307 | +0.03(+0.25%) |
Sep 21, 2018 | 12.02 | 12.14 | 11.93 | 12.03 | 340,477 | +0.01(+0.05%) |
Sep 20, 2018 | 11.86 | 12.03 | 11.86 | 12.02 | 65,836 | +0.20(+1.70%) |
Sep 19, 2018 | 11.98 | 12.12 | 11.78 | 11.82 | 107,027 | -0.14(-1.17%) |
Sep 18, 2018 | 12.27 | 12.27 | 11.93 | 11.96 | 89,931 | -0.32(-2.58%) |
Sep 17, 2018 | 12.52 | 12.52 | 12.24 | 12.27 | 77,482 | -0.22(-1.80%) |
Sep 14, 2018 | 12.51 | 12.66 | 12.38 | 12.50 | 85,982 | -0.02(-0.15%) |
Sep 13, 2018 | 12.56 | 12.70 | 12.45 | 12.52 | 45,181 | +0.00(+0.00%) |
Sep 12, 2018 | 12.50 | 12.54 | 12.37 | 12.52 | 82,390 | -0.02(-0.15%) |
Sep 11, 2018 | 12.40 | 12.56 | 12.39 | 12.54 | 73,441 | +0.05(+0.39%) |
Sep 10, 2018 | 12.55 | 12.57 | 12.42 | 12.49 | 80,017 | -0.01(-0.10%) |
Sep 07, 2018 | 12.54 | 12.68 | 12.41 | 12.50 | 58,198 | -0.11(-0.87%) |
Sep 06, 2018 | 12.82 | 12.88 | 12.52 | 12.61 | 93,890 | -0.13(-1.00%) |
Sep 05, 2018 | 12.85 | 12.85 | 12.60 | 12.74 | 357,061 | -0.10(-0.76%) |