Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.66 | 10.70 | 10.47 | 10.60 | 295,125 | -0.07(-0.69%) |
Nov 29, 2018 | 10.55 | 10.76 | 10.51 | 10.68 | 138,403 | +0.10(+0.96%) |
Nov 28, 2018 | 10.61 | 10.72 | 10.50 | 10.58 | 175,908 | -0.01(-0.13%) |
Nov 27, 2018 | 10.41 | 10.73 | 10.27 | 10.59 | 326,398 | +0.15(+1.41%) |
Nov 26, 2018 | 10.63 | 10.78 | 10.41 | 10.44 | 288,023 | -0.11(-1.00%) |
Nov 23, 2018 | 10.84 | 10.84 | 10.54 | 10.55 | 116,965 | -0.35(-3.25%) |
Nov 21, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.40(+3.82%) | |
Nov 20, 2018 | 10.94 | 10.99 | 10.48 | 10.50 | 501,733 | -0.59(-5.28%) |
Nov 19, 2018 | 11.33 | 11.33 | 11.05 | 11.09 | 201,327 | -0.27(-2.35%) |
Nov 16, 2018 | 11.11 | 11.35 | 10.95 | 11.35 | 194,869 | +0.29(+2.58%) |
Nov 15, 2018 | 10.98 | 11.19 | 10.88 | 11.07 | 144,290 | +0.08(+0.75%) |
Nov 14, 2018 | 10.92 | 11.05 | 10.79 | 10.99 | 271,915 | +0.06(+0.59%) |
Nov 13, 2018 | 11.22 | 11.25 | 10.88 | 10.92 | 277,724 | -0.26(-2.35%) |
Nov 12, 2018 | 11.27 | 11.38 | 11.16 | 11.18 | 137,472 | -0.12(-1.10%) |
Nov 09, 2018 | 11.41 | 11.41 | 11.14 | 11.31 | 162,753 | -0.08(-0.73%) |
Nov 08, 2018 | 11.53 | 11.54 | 11.38 | 11.39 | 188,511 | -0.15(-1.28%) |
Nov 07, 2018 | 11.53 | 11.60 | 11.38 | 11.54 | 192,398 | -0.00(-0.04%) |
Nov 06, 2018 | 11.43 | 11.54 | 11.38 | 11.54 | 174,167 | +0.10(+0.85%) |
Nov 05, 2018 | 11.45 | 11.53 | 11.38 | 11.45 | 225,356 | +0.01(+0.12%) |
Nov 02, 2018 | 11.58 | 11.64 | 11.38 | 11.43 | 306,410 | -0.04(-0.36%) |
Nov 01, 2018 | 11.28 | 11.73 | 11.28 | 11.47 | 498,231 | +0.26(+2.33%) |
Oct 31, 2018 | 11.31 | 11.35 | 11.21 | 11.21 | 295,583 | -0.07(-0.60%) |
Oct 30, 2018 | 11.22 | 11.39 | 11.19 | 11.28 | 254,685 | +0.10(+0.89%) |
Oct 29, 2018 | 11.37 | 11.37 | 11.00 | 11.18 | 521,772 | -0.14(-1.24%) |
Oct 26, 2018 | 11.40 | 11.40 | 11.22 | 11.32 | 398,257 | -0.08(-0.67%) |
Oct 25, 2018 | 11.24 | 11.42 | 11.13 | 11.40 | 243,996 | +0.22(+1.94%) |
Oct 24, 2018 | 11.20 | 11.39 | 11.14 | 11.18 | 204,325 | -0.06(-0.52%) |
Oct 23, 2018 | 11.37 | 11.37 | 11.19 | 11.24 | 251,136 | -0.24(-2.12%) |
Oct 22, 2018 | 11.30 | 11.49 | 11.28 | 11.48 | 204,917 | +0.18(+1.64%) |
Oct 19, 2018 | 11.45 | 11.45 | 11.28 | 11.30 | 212,093 | -0.05(-0.48%) |
Oct 18, 2018 | 11.35 | 11.47 | 11.27 | 11.35 | 220,032 | -0.01(-0.08%) |
Oct 17, 2018 | 11.42 | 11.51 | 11.24 | 11.36 | 178,745 | -0.06(-0.55%) |
Oct 16, 2018 | 11.25 | 11.50 | 11.16 | 11.42 | 205,925 | +0.21(+1.89%) |
Oct 15, 2018 | 11.19 | 11.31 | 11.16 | 11.21 | 160,100 | -0.01(-0.08%) |
Oct 12, 2018 | 11.19 | 11.24 | 11.04 | 11.22 | 324,013 | +0.02(+0.16%) |
Oct 11, 2018 | 10.97 | 11.31 | 10.95 | 11.20 | 251,123 | +0.12(+1.10%) |
Oct 10, 2018 | 11.34 | 11.36 | 11.07 | 11.08 | 254,782 | -0.26(-2.31%) |
Oct 09, 2018 | 11.29 | 11.42 | 11.20 | 11.34 | 273,791 | +0.03(+0.28%) |
Oct 08, 2018 | 11.34 | 11.43 | 11.25 | 11.31 | 197,477 | +0.01(+0.08%) |
Oct 05, 2018 | 11.42 | 11.49 | 11.29 | 11.30 | 244,007 | -0.11(-0.99%) |
Oct 04, 2018 | 11.46 | 11.48 | 11.32 | 11.42 | 243,615 | -0.05(-0.39%) |
Oct 03, 2018 | 11.42 | 11.55 | 11.34 | 11.46 | 161,576 | +0.05(+0.43%) |
Oct 02, 2018 | 11.47 | 11.50 | 11.33 | 11.41 | 151,362 | +0.02(+0.20%) |
Oct 01, 2018 | 11.28 | 11.49 | 11.23 | 11.39 | 211,362 | +0.11(+0.96%) |
Sep 28, 2018 | 11.14 | 11.28 | 11.08 | 11.28 | 142,282 | +0.07(+0.60%) |
Sep 27, 2018 | 11.14 | 11.24 | 11.12 | 11.21 | 88,706 | +0.09(+0.81%) |
Sep 26, 2018 | 11.30 | 11.42 | 11.07 | 11.12 | 814,164 | -0.16(-1.40%) |
Sep 25, 2018 | 11.24 | 11.30 | 11.14 | 11.28 | 5,169,700 | +0.16(+1.42%) |
Sep 24, 2018 | 11.14 | 11.30 | 11.10 | 11.12 | 214,072 | -0.02(-0.20%) |
Sep 21, 2018 | 11.30 | 11.35 | 11.12 | 11.14 | 320,910 | -0.14(-1.20%) |
Sep 20, 2018 | 11.24 | 11.28 | 11.17 | 11.28 | 119,326 | +0.11(+1.01%) |
Sep 19, 2018 | 11.21 | 11.24 | 11.14 | 11.17 | 74,882 | +0.00(+0.00%) |
Sep 18, 2018 | 11.21 | 11.30 | 11.14 | 11.17 | 179,583 | -0.02(-0.20%) |
Sep 17, 2018 | 11.01 | 11.24 | 11.01 | 11.19 | 175,064 | +0.14(+1.22%) |
Sep 14, 2018 | 11.08 | 11.12 | 10.96 | 11.05 | 169,098 | -0.07(-0.61%) |
Sep 13, 2018 | 11.08 | 11.21 | 11.05 | 11.12 | 202,437 | +0.05(+0.41%) |
Sep 12, 2018 | 11.01 | 11.10 | 11.01 | 11.08 | 174,878 | +0.14(+1.24%) |
Sep 11, 2018 | 10.87 | 11.01 | 10.87 | 10.94 | 132,790 | +0.05(+0.41%) |
Sep 10, 2018 | 10.96 | 11.12 | 10.87 | 10.90 | 241,423 | +0.02(+0.21%) |
Sep 07, 2018 | 10.85 | 10.98 | 10.83 | 10.87 | 157,352 | +0.02(+0.21%) |
Sep 06, 2018 | 10.90 | 10.90 | 10.72 | 10.85 | 256,371 | +0.02(+0.21%) |
Sep 05, 2018 | 10.78 | 10.83 | 10.58 | 10.83 | 927,469 | +0.07(+0.63%) |