Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.12 | 11.43 | 11.08 | 11.42 | 105,423 | +0.24(+2.19%) |
Nov 29, 2018 | 11.03 | 11.43 | 10.83 | 11.18 | 29,092 | +0.14(+1.26%) |
Nov 28, 2018 | 10.68 | 11.12 | 10.62 | 11.04 | 17,437 | +0.37(+3.43%) |
Nov 27, 2018 | 10.66 | 10.92 | 10.54 | 10.67 | 22,634 | -0.04(-0.38%) |
Nov 26, 2018 | 10.89 | 10.89 | 10.65 | 10.71 | 34,074 | -0.15(-1.42%) |
Nov 23, 2018 | 10.87 | 11.07 | 10.75 | 10.87 | 14,481 | -0.02(-0.15%) |
Nov 21, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.12(+1.14%) | |
Nov 20, 2018 | 11.00 | 11.20 | 10.68 | 10.76 | 28,842 | -0.24(-2.22%) |
Nov 19, 2018 | 11.03 | 11.33 | 11.00 | 11.01 | 17,778 | -0.02(-0.22%) |
Nov 16, 2018 | 10.88 | 11.24 | 10.88 | 11.03 | 31,786 | +0.07(+0.67%) |
Nov 15, 2018 | 10.80 | 11.22 | 10.71 | 10.96 | 28,541 | -0.01(-0.07%) |
Nov 14, 2018 | 11.04 | 11.25 | 10.90 | 10.97 | 26,760 | +0.02(+0.15%) |
Nov 13, 2018 | 11.12 | 11.31 | 10.88 | 10.95 | 20,348 | -0.16(-1.47%) |
Nov 12, 2018 | 10.92 | 11.37 | 10.67 | 11.11 | 23,276 | +0.13(+1.19%) |
Nov 09, 2018 | 10.75 | 11.41 | 10.75 | 10.98 | 22,336 | -0.25(-2.25%) |
Nov 08, 2018 | 11.12 | 11.37 | 10.98 | 11.24 | 4,376 | +0.07(+0.66%) |
Nov 07, 2018 | 11.34 | 11.70 | 10.99 | 11.16 | 38,464 | -0.24(-2.07%) |
Nov 06, 2018 | 11.24 | 11.61 | 10.76 | 11.40 | 9,302 | +0.07(+0.57%) |
Nov 05, 2018 | 11.52 | 11.70 | 11.24 | 11.33 | 21,919 | -0.18(-1.56%) |
Nov 02, 2018 | 10.80 | 11.72 | 10.80 | 11.51 | 45,654 | +0.79(+7.37%) |
Nov 01, 2018 | 10.63 | 11.38 | 10.60 | 10.72 | 73,008 | +0.05(+0.46%) |
Oct 31, 2018 | 10.76 | 10.98 | 10.61 | 10.67 | 51,086 | -0.06(-0.53%) |
Oct 30, 2018 | 10.52 | 10.89 | 10.52 | 10.73 | 61,575 | +0.02(+0.23%) |
Oct 29, 2018 | 10.93 | 11.41 | 10.71 | 10.71 | 74,814 | -0.09(-0.83%) |
Oct 26, 2018 | 11.12 | 11.37 | 10.71 | 10.80 | 61,364 | -0.46(-4.06%) |
Oct 25, 2018 | 10.94 | 11.32 | 10.79 | 11.25 | 48,791 | +0.18(+1.62%) |
Oct 24, 2018 | 11.27 | 11.29 | 10.84 | 11.07 | 39,708 | -0.19(-1.66%) |
Oct 23, 2018 | 11.27 | 11.90 | 10.87 | 11.26 | 23,263 | -0.14(-1.22%) |
Oct 22, 2018 | 11.80 | 12.08 | 11.29 | 11.40 | 17,801 | -0.08(-0.71%) |
Oct 19, 2018 | 11.45 | 11.64 | 11.38 | 11.48 | 37,923 | -0.01(-0.07%) |
Oct 18, 2018 | 11.89 | 12.02 | 11.48 | 11.49 | 34,540 | -0.39(-3.29%) |
Oct 17, 2018 | 11.84 | 12.16 | 11.47 | 11.88 | 18,303 | -0.02(-0.20%) |
Oct 16, 2018 | 11.79 | 12.03 | 11.65 | 11.90 | 30,441 | +0.15(+1.32%) |
Oct 15, 2018 | 11.56 | 11.89 | 11.55 | 11.75 | 27,010 | +0.20(+1.76%) |
Oct 12, 2018 | 12.16 | 12.16 | 11.45 | 11.55 | 71,427 | -0.43(-3.61%) |
Oct 11, 2018 | 12.22 | 12.35 | 11.90 | 11.98 | 29,217 | -0.29(-2.39%) |
Oct 10, 2018 | 12.32 | 12.52 | 12.14 | 12.27 | 54,282 | -0.02(-0.13%) |
Oct 09, 2018 | 12.37 | 12.46 | 12.26 | 12.29 | 28,598 | -0.07(-0.59%) |
Oct 08, 2018 | 12.38 | 12.39 | 12.26 | 12.36 | 18,030 | +0.02(+0.20%) |
Oct 05, 2018 | 12.44 | 12.51 | 12.24 | 12.34 | 20,495 | -0.07(-0.59%) |
Oct 04, 2018 | 12.45 | 12.59 | 12.37 | 12.41 | 60,454 | -0.12(-0.98%) |
Oct 03, 2018 | 12.30 | 12.61 | 12.30 | 12.53 | 62,835 | +0.25(+2.06%) |
Oct 02, 2018 | 12.25 | 12.45 | 12.25 | 12.28 | 44,613 | -0.02(-0.13%) |
Oct 01, 2018 | 12.43 | 12.61 | 12.23 | 12.30 | 46,903 | -0.17(-1.37%) |
Sep 28, 2018 | 12.30 | 12.67 | 12.22 | 12.47 | 40,377 | +0.20(+1.66%) |
Sep 27, 2018 | 12.22 | 12.39 | 12.22 | 12.26 | 35,793 | +0.00(+0.00%) |
Sep 26, 2018 | 12.34 | 12.47 | 12.18 | 12.26 | 35,688 | -0.04(-0.33%) |
Sep 25, 2018 | 12.39 | 12.47 | 12.22 | 12.30 | 43,067 | -0.08(-0.66%) |
Sep 24, 2018 | 12.47 | 12.47 | 12.34 | 12.39 | 41,862 | -0.16(-1.30%) |
Sep 21, 2018 | 12.51 | 12.55 | 12.39 | 12.55 | 173,660 | +0.08(+0.65%) |
Sep 20, 2018 | 12.42 | 12.55 | 12.39 | 12.47 | 45,491 | +0.12(+0.99%) |
Sep 19, 2018 | 12.39 | 12.57 | 12.34 | 12.34 | 52,353 | -0.12(-0.98%) |
Sep 18, 2018 | 12.51 | 12.63 | 12.43 | 12.47 | 51,328 | +0.08(+0.66%) |
Sep 17, 2018 | 12.55 | 12.56 | 12.39 | 12.39 | 30,538 | -0.16(-1.30%) |
Sep 14, 2018 | 12.34 | 12.63 | 12.34 | 12.55 | 18,409 | +0.16(+1.32%) |
Sep 13, 2018 | 12.63 | 12.63 | 12.34 | 12.39 | 24,517 | -0.22(-1.75%) |
Sep 12, 2018 | 12.56 | 12.61 | 12.52 | 12.61 | 34,254 | +0.04(+0.32%) |
Sep 11, 2018 | 12.73 | 12.73 | 12.56 | 12.56 | 25,676 | -0.20(-1.59%) |
Sep 10, 2018 | 12.77 | 12.89 | 12.71 | 12.77 | 15,405 | -0.08(-0.63%) |
Sep 07, 2018 | 12.69 | 12.93 | 12.65 | 12.85 | 11,226 | +0.08(+0.63%) |
Sep 06, 2018 | 12.69 | 12.89 | 12.65 | 12.77 | 30,172 | -0.04(-0.32%) |
Sep 05, 2018 | 12.77 | 12.85 | 12.61 | 12.81 | 21,424 | -0.04(-0.32%) |