Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.72 | 10.73 | 10.57 | 10.59 | 309,374 | -0.10(-0.93%) |
Nov 29, 2018 | 10.66 | 10.75 | 10.65 | 10.69 | 367,068 | +0.01(+0.10%) |
Nov 28, 2018 | 10.65 | 10.74 | 10.64 | 10.68 | 529,516 | +0.04(+0.34%) |
Nov 27, 2018 | 10.64 | 10.70 | 10.63 | 10.64 | 280,334 | -0.01(-0.05%) |
Nov 26, 2018 | 10.58 | 10.68 | 10.55 | 10.65 | 458,543 | +0.11(+1.04%) |
Nov 23, 2018 | 10.46 | 10.57 | 10.41 | 10.54 | 127,124 | +0.05(+0.50%) |
Nov 21, 2018 | 10.49 | 10.49 | 10.49 | 0 | +0.07(+0.70%) | |
Nov 20, 2018 | 10.50 | 10.56 | 10.25 | 10.41 | 938,905 | -0.10(-0.99%) |
Nov 19, 2018 | 10.57 | 10.58 | 10.47 | 10.52 | 490,030 | -0.01(-0.10%) |
Nov 16, 2018 | 10.53 | 10.57 | 10.49 | 10.53 | 363,130 | +0.00(+0.00%) |
Nov 15, 2018 | 10.59 | 10.60 | 10.51 | 10.53 | 476,546 | -0.07(-0.64%) |
Nov 14, 2018 | 10.73 | 10.74 | 10.59 | 10.60 | 393,719 | -0.08(-0.73%) |
Nov 13, 2018 | 10.81 | 10.88 | 10.66 | 10.68 | 466,894 | -0.11(-1.06%) |
Nov 12, 2018 | 10.89 | 10.95 | 10.77 | 10.79 | 428,866 | -0.15(-1.33%) |
Nov 09, 2018 | 10.83 | 10.96 | 10.77 | 10.94 | 751,225 | +0.16(+1.50%) |
Nov 08, 2018 | 10.83 | 11.06 | 10.73 | 10.77 | 636,423 | +0.02(+0.19%) |
Nov 07, 2018 | 10.82 | 10.94 | 10.68 | 10.75 | 759,937 | -0.11(-1.01%) |
Nov 06, 2018 | 10.63 | 10.87 | 10.59 | 10.86 | 428,104 | +0.22(+2.05%) |
Nov 05, 2018 | 10.62 | 10.64 | 10.53 | 10.64 | 350,616 | +0.04(+0.34%) |
Nov 02, 2018 | 10.64 | 10.75 | 10.52 | 10.61 | 524,244 | -0.02(-0.15%) |
Nov 01, 2018 | 10.50 | 10.68 | 10.50 | 10.62 | 404,321 | +0.17(+1.59%) |
Oct 31, 2018 | 10.38 | 10.53 | 10.38 | 10.46 | 828,546 | +0.07(+0.65%) |
Oct 30, 2018 | 10.33 | 10.43 | 10.31 | 10.39 | 493,769 | +0.10(+1.01%) |
Oct 29, 2018 | 10.30 | 10.35 | 10.24 | 10.28 | 453,640 | +0.06(+0.56%) |
Oct 26, 2018 | 10.23 | 10.35 | 10.21 | 10.23 | 1,303,890 | -0.06(-0.61%) |
Oct 25, 2018 | 10.26 | 10.32 | 10.26 | 10.29 | 486,589 | +0.04(+0.41%) |
Oct 24, 2018 | 10.35 | 10.38 | 10.24 | 10.25 | 455,697 | -0.10(-1.01%) |
Oct 23, 2018 | 10.36 | 10.41 | 10.29 | 10.35 | 440,824 | -0.04(-0.35%) |
Oct 22, 2018 | 10.36 | 10.43 | 10.36 | 10.39 | 439,601 | +0.04(+0.35%) |
Oct 19, 2018 | 10.42 | 10.47 | 10.35 | 10.35 | 235,622 | -0.08(-0.75%) |
Oct 18, 2018 | 10.45 | 10.53 | 10.42 | 10.43 | 385,630 | -0.02(-0.20%) |
Oct 17, 2018 | 10.43 | 10.46 | 10.35 | 10.45 | 370,729 | +0.07(+0.65%) |
Oct 16, 2018 | 10.36 | 10.42 | 10.30 | 10.38 | 489,498 | +0.06(+0.55%) |
Oct 15, 2018 | 10.26 | 10.34 | 10.26 | 10.33 | 356,749 | +0.09(+0.87%) |
Oct 12, 2018 | 10.38 | 10.40 | 10.22 | 10.24 | 658,666 | -0.07(-0.71%) |
Oct 11, 2018 | 10.37 | 10.40 | 10.30 | 10.31 | 627,040 | -0.08(-0.80%) |
Oct 10, 2018 | 10.40 | 10.47 | 10.39 | 10.39 | 432,864 | -0.03(-0.25%) |
Oct 09, 2018 | 10.34 | 10.45 | 10.32 | 10.42 | 318,160 | +0.08(+0.76%) |
Oct 08, 2018 | 10.42 | 10.47 | 10.32 | 10.34 | 819,438 | -0.11(-1.05%) |
Oct 05, 2018 | 10.51 | 10.51 | 10.42 | 10.45 | 822,853 | -0.04(-0.40%) |
Oct 04, 2018 | 10.52 | 10.52 | 10.42 | 10.49 | 542,908 | -0.03(-0.30%) |
Oct 03, 2018 | 10.50 | 10.55 | 10.48 | 10.52 | 392,317 | +0.03(+0.25%) |
Oct 02, 2018 | 10.56 | 10.59 | 10.48 | 10.50 | 368,432 | -0.10(-0.93%) |
Oct 01, 2018 | 10.65 | 10.65 | 10.52 | 10.60 | 453,383 | -0.02(-0.20%) |
Sep 28, 2018 | 10.64 | 10.68 | 10.60 | 10.62 | 366,779 | -0.04(-0.34%) |
Sep 27, 2018 | 10.69 | 10.69 | 10.62 | 10.65 | 522,904 | -0.02(-0.20%) |
Sep 26, 2018 | 10.63 | 10.70 | 10.60 | 10.68 | 367,424 | +0.06(+0.54%) |
Sep 25, 2018 | 10.73 | 10.74 | 10.62 | 10.62 | 283,912 | -0.09(-0.83%) |
Sep 24, 2018 | 10.80 | 10.82 | 10.70 | 10.71 | 617,629 | -0.08(-0.72%) |
Sep 21, 2018 | 10.76 | 10.83 | 10.73 | 10.78 | 729,717 | +0.03(+0.29%) |
Sep 20, 2018 | 10.58 | 10.76 | 10.56 | 10.75 | 579,540 | +0.23(+2.18%) |
Sep 19, 2018 | 10.68 | 10.71 | 10.52 | 10.52 | 885,336 | -0.11(-1.03%) |
Sep 18, 2018 | 10.58 | 10.64 | 10.56 | 10.63 | 741,172 | +0.06(+0.59%) |
Sep 17, 2018 | 10.54 | 10.62 | 10.52 | 10.57 | 799,778 | +0.03(+0.30%) |
Sep 14, 2018 | 10.45 | 10.56 | 10.45 | 10.54 | 923,285 | +0.07(+0.65%) |
Sep 13, 2018 | 10.31 | 10.49 | 10.26 | 10.47 | 755,642 | +0.23(+2.24%) |
Sep 12, 2018 | 10.20 | 10.25 | 10.14 | 10.24 | 518,642 | +0.05(+0.45%) |
Sep 11, 2018 | 10.22 | 10.22 | 10.17 | 10.20 | 267,431 | -0.03(-0.25%) |
Sep 10, 2018 | 10.24 | 10.25 | 10.19 | 10.22 | 312,912 | +0.01(+0.05%) |
Sep 07, 2018 | 10.23 | 10.27 | 10.20 | 10.22 | 376,205 | -0.02(-0.15%) |
Sep 06, 2018 | 10.23 | 10.27 | 10.18 | 10.23 | 329,496 | +0.02(+0.20%) |
Sep 05, 2018 | 10.24 | 10.26 | 10.11 | 10.21 | 496,850 | -0.02(-0.20%) |