Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.29 | 11.29 | 11.20 | 11.20 | 800 | -0.01(-0.09%) |
Nov 29, 2018 | 11.29 | 11.29 | 11.21 | 11.21 | 14,876 | -0.04(-0.35%) |
Nov 28, 2018 | 11.25 | 11.25 | 11.16 | 11.25 | 4,004 | +0.05(+0.45%) |
Nov 27, 2018 | 11.25 | 11.27 | 11.20 | 11.20 | 37,034 | -0.05(-0.44%) |
Nov 26, 2018 | 11.22 | 11.27 | 11.22 | 11.25 | 2,290 | -0.01(-0.09%) |
Nov 23, 2018 | 11.25 | 11.26 | 11.25 | 11.26 | 1,500 | +0.00(+0.00%) |
Nov 21, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.01(+0.09%) | |
Nov 20, 2018 | 11.29 | 11.29 | 11.20 | 11.25 | 17,045 | +0.05(+0.42%) |
Nov 19, 2018 | 11.17 | 11.21 | 11.17 | 11.20 | 2,528 | +0.05(+0.48%) |
Nov 16, 2018 | 11.05 | 11.15 | 11.05 | 11.15 | 7,500 | +0.10(+0.90%) |
Nov 15, 2018 | 10.98 | 11.07 | 10.88 | 11.05 | 62,298 | +0.06(+0.57%) |
Nov 14, 2018 | 11.01 | 11.02 | 10.98 | 10.99 | 2,314 | -0.03(-0.25%) |
Nov 13, 2018 | 10.98 | 11.02 | 10.98 | 11.02 | 7,382 | +0.04(+0.33%) |
Nov 12, 2018 | 10.97 | 11.02 | 10.97 | 10.98 | 2,231 | -0.05(-0.42%) |
Nov 09, 2018 | 10.94 | 11.05 | 10.93 | 11.03 | 6,400 | +0.13(+1.24%) |
Nov 08, 2018 | 11.00 | 11.00 | 10.89 | 10.89 | 16,296 | -0.10(-0.91%) |
Nov 07, 2018 | 10.90 | 11.00 | 10.88 | 10.99 | 7,530 | +0.04(+0.37%) |
Nov 06, 2018 | 10.90 | 10.96 | 10.85 | 10.95 | 10,189 | -0.04(-0.36%) |
Nov 05, 2018 | 10.95 | 11.00 | 10.90 | 10.99 | 2,839 | +0.04(+0.37%) |
Nov 02, 2018 | 11.05 | 11.05 | 10.89 | 10.95 | 5,600 | +0.08(+0.74%) |
Nov 01, 2018 | 11.09 | 11.09 | 10.86 | 10.87 | 16,246 | -0.09(-0.82%) |
Oct 31, 2018 | 11.05 | 11.05 | 10.96 | 10.96 | 6,353 | +0.02(+0.14%) |
Oct 30, 2018 | 10.95 | 10.99 | 10.92 | 10.95 | 2,915 | -0.08(-0.77%) |
Oct 29, 2018 | 11.04 | 11.04 | 11.02 | 11.03 | 7,162 | +0.08(+0.73%) |
Oct 26, 2018 | 10.94 | 11.00 | 10.91 | 10.95 | 4,800 | -0.05(-0.45%) |
Oct 25, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 | +0.04(+0.36%) |
Oct 24, 2018 | 11.02 | 11.04 | 10.88 | 10.96 | 3,771 | -0.06(-0.54%) |
Oct 23, 2018 | 10.82 | 11.02 | 10.82 | 11.02 | 6,840 | -0.01(-0.10%) |
Oct 22, 2018 | 11.00 | 11.07 | 11.00 | 11.03 | 905 | +0.03(+0.28%) |
Oct 18, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.26%) | |
Oct 17, 2018 | 10.97 | 10.97 | 10.97 | 10.97 | 155 | +0.01(+0.10%) |
Oct 16, 2018 | 10.94 | 10.96 | 10.94 | 10.96 | 8,218 | +0.04(+0.38%) |
Oct 15, 2018 | 10.86 | 10.95 | 10.86 | 10.92 | 2,810 | -0.02(-0.19%) |
Oct 12, 2018 | 10.90 | 10.95 | 10.90 | 10.94 | 3,000 | +0.04(+0.37%) |
Oct 11, 2018 | 10.94 | 10.96 | 10.90 | 10.90 | 5,828 | -0.10(-0.91%) |
Oct 10, 2018 | 11.00 | 11.01 | 11.00 | 11.00 | 7,078 | -0.04(-0.36%) |
Oct 09, 2018 | 11.00 | 11.06 | 11.00 | 11.04 | 5,877 | -0.01(-0.09%) |
Oct 08, 2018 | 11.06 | 11.07 | 11.03 | 11.05 | 8,685 | +0.00(+0.00%) |
Oct 05, 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | -0.01(-0.10%) |
Oct 04, 2018 | 11.10 | 11.11 | 11.06 | 11.06 | 950 | -0.04(-0.35%) |
Oct 03, 2018 | 11.10 | 11.17 | 11.10 | 11.10 | 3,467 | -0.06(-0.57%) |
Oct 02, 2018 | 11.22 | 11.22 | 11.16 | 11.16 | 3,859 | -0.02(-0.15%) |
Oct 01, 2018 | 11.21 | 11.21 | 11.12 | 11.18 | 15,257 | -0.06(-0.53%) |
Sep 28, 2018 | 11.27 | 11.27 | 11.20 | 11.24 | 3,300 | -0.01(-0.08%) |
Sep 27, 2018 | 11.15 | 11.25 | 11.15 | 11.25 | 9,076 | +0.07(+0.62%) |
Sep 26, 2018 | 11.20 | 11.25 | 11.18 | 11.18 | 3,029 | +0.03(+0.27%) |
Sep 25, 2018 | 11.27 | 11.30 | 11.15 | 11.15 | 24,394 | -0.11(-0.98%) |
Sep 24, 2018 | 11.33 | 11.33 | 11.25 | 11.26 | 7,450 | -0.07(-0.62%) |
Sep 21, 2018 | 11.40 | 11.40 | 11.32 | 11.33 | 11,100 | -0.04(-0.31%) |
Sep 20, 2018 | 11.40 | 11.40 | 11.36 | 11.37 | 12,000 | -0.10(-0.83%) |
Sep 19, 2018 | 11.46 | 11.49 | 11.46 | 11.46 | 4,200 | -0.03(-0.26%) |
Sep 18, 2018 | 11.50 | 11.56 | 11.47 | 11.49 | 16,137 | -0.05(-0.43%) |
Sep 17, 2018 | 11.50 | 11.60 | 11.50 | 11.54 | 1,665 | -0.03(-0.26%) |
Sep 14, 2018 | 11.58 | 11.64 | 11.57 | 11.57 | 3,100 | -0.07(-0.57%) |
Sep 13, 2018 | 11.60 | 11.64 | 11.60 | 11.64 | 558 | -0.03(-0.29%) |
Sep 12, 2018 | 11.61 | 11.67 | 11.61 | 11.67 | 8,127 | +0.03(+0.26%) |
Sep 11, 2018 | 11.78 | 11.78 | 11.64 | 11.64 | 1,397 | -0.14(-1.19%) |
Sep 10, 2018 | 11.80 | 11.80 | 11.57 | 11.78 | 7,682 | +0.08(+0.68%) |
Sep 07, 2018 | 11.61 | 11.70 | 11.61 | 11.70 | 1,200 | +0.08(+0.69%) |
Sep 06, 2018 | 11.61 | 11.63 | 11.61 | 11.62 | 1,928 | +0.01(+0.08%) |
Sep 05, 2018 | 11.64 | 11.66 | 11.61 | 11.61 | 2,103 | -0.01(-0.12%) |