Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.75 | 10.82 | 10.21 | 10.60 | 65,797 | -0.16(-1.52%) |
Nov 29, 2018 | 10.40 | 10.81 | 10.40 | 10.77 | 41,946 | +0.30(+2.90%) |
Nov 28, 2018 | 10.08 | 10.56 | 9.991 | 10.46 | 68,705 | +0.39(+3.82%) |
Nov 27, 2018 | 10.11 | 10.25 | 9.950 | 10.08 | 44,985 | -0.06(-0.63%) |
Nov 26, 2018 | 10.52 | 10.52 | 10.10 | 10.14 | 47,454 | -0.33(-3.12%) |
Nov 23, 2018 | 10.16 | 10.48 | 10.16 | 10.47 | 23,817 | +0.22(+2.16%) |
Nov 21, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.21(+2.09%) | |
Nov 20, 2018 | 10.14 | 10.20 | 10.01 | 10.04 | 60,229 | -0.19(-1.83%) |
Nov 19, 2018 | 10.33 | 10.60 | 10.15 | 10.22 | 32,592 | -0.12(-1.13%) |
Nov 16, 2018 | 10.20 | 10.36 | 10.15 | 10.34 | 42,665 | +0.07(+0.68%) |
Nov 15, 2018 | 10.05 | 10.39 | 10.03 | 10.27 | 93,523 | +0.15(+1.50%) |
Nov 14, 2018 | 10.31 | 10.52 | 9.946 | 10.12 | 47,693 | -0.13(-1.24%) |
Nov 13, 2018 | 10.35 | 10.44 | 10.10 | 10.25 | 42,883 | -0.07(-0.67%) |
Nov 12, 2018 | 10.59 | 10.87 | 10.25 | 10.32 | 122,524 | -0.27(-2.51%) |
Nov 09, 2018 | 11.01 | 11.02 | 10.58 | 10.58 | 92,690 | -0.49(-4.44%) |
Nov 08, 2018 | 11.06 | 11.10 | 10.81 | 11.07 | 71,793 | +0.00(+0.00%) |
Nov 07, 2018 | 11.10 | 11.32 | 10.70 | 11.07 | 67,119 | +0.03(+0.26%) |
Nov 06, 2018 | 10.62 | 11.09 | 10.57 | 11.04 | 12,160 | +0.06(+0.53%) |
Nov 05, 2018 | 11.03 | 11.05 | 10.78 | 10.99 | 46,602 | -0.03(-0.26%) |
Nov 02, 2018 | 11.06 | 11.10 | 10.89 | 11.02 | 64,502 | -0.03(-0.26%) |
Nov 01, 2018 | 11.13 | 11.13 | 10.91 | 11.04 | 27,585 | -0.09(-0.78%) |
Oct 31, 2018 | 11.19 | 11.23 | 10.96 | 11.13 | 64,808 | +0.05(+0.47%) |
Oct 30, 2018 | 10.35 | 11.27 | 10.35 | 11.08 | 80,507 | +0.76(+7.34%) |
Oct 29, 2018 | 10.61 | 10.63 | 10.18 | 10.32 | 64,271 | -0.13(-1.22%) |
Oct 26, 2018 | 10.68 | 10.86 | 10.35 | 10.45 | 58,796 | -0.35(-3.21%) |
Oct 25, 2018 | 10.66 | 11.22 | 10.61 | 10.80 | 74,223 | +0.13(+1.25%) |
Oct 24, 2018 | 11.00 | 11.18 | 10.64 | 10.66 | 61,441 | -0.30(-2.74%) |
Oct 23, 2018 | 10.86 | 11.08 | 10.76 | 10.96 | 56,793 | -0.03(-0.26%) |
Oct 22, 2018 | 11.25 | 11.62 | 10.90 | 10.99 | 61,422 | -0.25(-2.21%) |
Oct 19, 2018 | 11.33 | 11.57 | 11.16 | 11.24 | 41,330 | -0.14(-1.27%) |
Oct 18, 2018 | 11.69 | 11.71 | 11.34 | 11.39 | 49,271 | -0.27(-2.28%) |
Oct 17, 2018 | 11.72 | 11.74 | 11.52 | 11.65 | 32,391 | -0.06(-0.54%) |
Oct 16, 2018 | 11.52 | 11.74 | 11.37 | 11.72 | 47,533 | +0.21(+1.86%) |
Oct 15, 2018 | 11.43 | 11.55 | 11.25 | 11.50 | 43,438 | +0.11(+0.96%) |
Oct 12, 2018 | 11.63 | 11.83 | 11.24 | 11.39 | 112,404 | -0.17(-1.50%) |
Oct 11, 2018 | 11.92 | 12.05 | 11.57 | 11.57 | 52,020 | -0.40(-3.38%) |
Oct 10, 2018 | 12.39 | 12.49 | 11.96 | 11.97 | 79,812 | -0.42(-3.41%) |
Oct 09, 2018 | 12.42 | 12.65 | 12.27 | 12.39 | 58,332 | -0.02(-0.19%) |
Oct 08, 2018 | 12.55 | 12.71 | 12.34 | 12.42 | 53,445 | -0.20(-1.56%) |
Oct 05, 2018 | 12.68 | 12.96 | 12.45 | 12.61 | 63,292 | -0.14(-1.09%) |
Oct 04, 2018 | 13.02 | 13.07 | 12.67 | 12.75 | 46,028 | -0.23(-1.78%) |
Oct 03, 2018 | 12.72 | 13.14 | 12.66 | 12.98 | 43,637 | +0.25(+2.00%) |
Oct 02, 2018 | 12.54 | 12.87 | 12.54 | 12.73 | 37,435 | +0.00(+0.00%) |
Oct 01, 2018 | 13.11 | 13.11 | 12.58 | 12.73 | 83,794 | -0.37(-2.83%) |
Sep 28, 2018 | 12.95 | 13.16 | 12.92 | 13.10 | 80,239 | +0.12(+0.89%) |
Sep 27, 2018 | 13.01 | 13.27 | 12.95 | 12.98 | 53,753 | -0.06(-0.44%) |
Sep 26, 2018 | 12.90 | 13.21 | 12.90 | 13.04 | 65,815 | -0.03(-0.22%) |
Sep 25, 2018 | 13.09 | 13.18 | 13.01 | 13.07 | 29,800 | -0.03(-0.22%) |
Sep 24, 2018 | 12.92 | 13.13 | 12.90 | 13.10 | 39,630 | +0.12(+0.89%) |
Sep 21, 2018 | 12.87 | 13.04 | 12.66 | 12.98 | 232,590 | +0.09(+0.67%) |
Sep 20, 2018 | 12.90 | 13.15 | 12.87 | 12.90 | 54,071 | +0.00(+0.00%) |
Sep 19, 2018 | 12.72 | 13.13 | 12.72 | 12.90 | 38,158 | +0.14(+1.13%) |
Sep 18, 2018 | 12.64 | 12.84 | 12.58 | 12.75 | 49,973 | +0.26(+2.08%) |
Sep 17, 2018 | 12.43 | 12.58 | 12.34 | 12.49 | 34,810 | +0.03(+0.23%) |
Sep 14, 2018 | 12.49 | 12.72 | 12.29 | 12.46 | 49,457 | -0.06(-0.46%) |
Sep 13, 2018 | 12.40 | 12.55 | 12.40 | 12.52 | 33,041 | +0.12(+0.93%) |
Sep 12, 2018 | 12.52 | 12.55 | 12.26 | 12.40 | 51,190 | -0.14(-1.15%) |
Sep 11, 2018 | 12.70 | 12.70 | 12.46 | 12.55 | 43,659 | -0.09(-0.69%) |
Sep 10, 2018 | 12.78 | 12.78 | 12.49 | 12.64 | 80,950 | -0.14(-1.13%) |
Sep 07, 2018 | 13.01 | 13.04 | 12.61 | 12.78 | 82,660 | -0.26(-2.00%) |
Sep 06, 2018 | 13.33 | 13.39 | 12.98 | 13.04 | 57,623 | -0.26(-1.96%) |
Sep 05, 2018 | 13.24 | 13.44 | 13.01 | 13.30 | 44,676 | +0.09(+0.66%) |