Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.02 | 13.58 | 12.71 | 13.04 | 68,100 | -0.02(-0.15%) |
Nov 29, 2018 | 13.06 | 13.14 | 12.86 | 13.06 | 71,469 | -0.07(-0.53%) |
Nov 28, 2018 | 12.29 | 13.28 | 12.21 | 13.13 | 84,880 | +0.85(+6.92%) |
Nov 27, 2018 | 12.59 | 12.59 | 12.09 | 12.28 | 39,785 | +0.00(+0.00%) |
Nov 26, 2018 | 12.74 | 13.17 | 12.17 | 12.28 | 68,958 | -0.31(-2.46%) |
Nov 23, 2018 | 12.05 | 13.07 | 12.05 | 12.59 | 47,200 | +0.45(+3.71%) |
Nov 21, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+2.02%) | |
Nov 20, 2018 | 11.97 | 12.17 | 11.66 | 11.90 | 166,892 | -0.27(-2.22%) |
Nov 19, 2018 | 12.16 | 12.31 | 12.10 | 12.17 | 100,299 | +0.01(+0.08%) |
Nov 16, 2018 | 12.02 | 12.32 | 11.88 | 12.16 | 87,100 | -0.03(-0.25%) |
Nov 15, 2018 | 12.12 | 12.48 | 11.70 | 12.19 | 104,629 | +0.08(+0.66%) |
Nov 14, 2018 | 12.05 | 12.72 | 11.77 | 12.11 | 152,413 | +0.26(+2.19%) |
Nov 13, 2018 | 12.00 | 12.15 | 11.64 | 11.85 | 171,151 | -0.05(-0.42%) |
Nov 12, 2018 | 12.37 | 12.69 | 11.87 | 11.90 | 143,474 | -0.47(-3.80%) |
Nov 09, 2018 | 12.20 | 12.72 | 12.05 | 12.37 | 139,700 | +0.15(+1.23%) |
Nov 08, 2018 | 13.20 | 13.38 | 12.04 | 12.22 | 198,578 | -0.84(-6.47%) |
Nov 07, 2018 | 13.84 | 14.01 | 13.06 | 13.06 | 230,708 | -0.83(-5.97%) |
Nov 06, 2018 | 15.00 | 15.00 | 13.52 | 13.89 | 412,991 | -1.78(-11.33%) |
Nov 05, 2018 | 15.41 | 15.88 | 15.10 | 15.67 | 108,862 | +0.29(+1.89%) |
Nov 02, 2018 | 15.05 | 15.40 | 14.93 | 15.38 | 75,900 | +0.37(+2.47%) |
Nov 01, 2018 | 14.62 | 15.24 | 14.42 | 15.01 | 44,915 | +0.40(+2.74%) |
Oct 31, 2018 | 14.82 | 14.99 | 14.18 | 14.61 | 47,678 | -0.03(-0.20%) |
Oct 30, 2018 | 14.18 | 14.94 | 14.18 | 14.64 | 52,386 | +0.45(+3.17%) |
Oct 29, 2018 | 14.56 | 14.92 | 14.01 | 14.19 | 111,508 | -0.21(-1.46%) |
Oct 26, 2018 | 14.38 | 14.63 | 13.75 | 14.40 | 94,400 | -0.17(-1.17%) |
Oct 25, 2018 | 14.92 | 15.16 | 14.03 | 14.57 | 101,685 | -0.29(-1.95%) |
Oct 24, 2018 | 15.95 | 16.21 | 14.83 | 14.86 | 97,658 | -1.10(-6.89%) |
Oct 23, 2018 | 16.37 | 16.44 | 15.82 | 15.96 | 72,022 | -0.68(-4.09%) |
Oct 22, 2018 | 15.86 | 16.77 | 15.72 | 16.64 | 90,891 | +0.84(+5.32%) |
Oct 19, 2018 | 16.29 | 16.29 | 15.67 | 15.80 | 125,600 | -0.48(-2.95%) |
Oct 18, 2018 | 16.67 | 17.20 | 16.11 | 16.28 | 101,612 | -0.35(-2.10%) |
Oct 17, 2018 | 16.08 | 16.67 | 15.86 | 16.63 | 203,627 | +0.56(+3.48%) |
Oct 16, 2018 | 15.97 | 16.08 | 15.40 | 16.07 | 68,077 | +0.19(+1.20%) |
Oct 15, 2018 | 15.79 | 16.03 | 15.21 | 15.88 | 85,666 | +0.08(+0.51%) |
Oct 12, 2018 | 15.74 | 15.95 | 15.33 | 15.80 | 92,400 | +0.28(+1.80%) |
Oct 11, 2018 | 15.19 | 15.94 | 15.01 | 15.52 | 119,686 | +0.32(+2.11%) |
Oct 10, 2018 | 15.31 | 15.37 | 14.91 | 15.20 | 128,076 | -0.12(-0.78%) |
Oct 09, 2018 | 15.41 | 15.93 | 15.03 | 15.32 | 79,096 | -0.10(-0.65%) |
Oct 08, 2018 | 15.50 | 15.65 | 14.99 | 15.42 | 77,574 | -0.08(-0.52%) |
Oct 05, 2018 | 15.26 | 15.89 | 15.05 | 15.50 | 137,900 | +0.23(+1.51%) |
Oct 04, 2018 | 15.33 | 15.64 | 14.81 | 15.27 | 99,539 | -0.04(-0.26%) |
Oct 03, 2018 | 15.01 | 15.77 | 14.95 | 15.31 | 60,206 | +0.36(+2.41%) |
Oct 02, 2018 | 15.62 | 15.64 | 14.69 | 14.95 | 126,803 | -0.68(-4.35%) |
Oct 01, 2018 | 15.45 | 15.77 | 15.23 | 15.63 | 64,444 | +0.23(+1.49%) |
Sep 28, 2018 | 15.80 | 16.25 | 15.20 | 15.40 | 75,700 | -0.40(-2.53%) |
Sep 27, 2018 | 15.70 | 16.20 | 15.60 | 15.80 | 96,600 | +0.10(+0.64%) |
Sep 26, 2018 | 16.00 | 16.15 | 15.55 | 15.70 | 110,617 | -0.30(-1.88%) |
Sep 25, 2018 | 15.90 | 16.50 | 15.80 | 16.00 | 104,304 | +0.05(+0.31%) |
Sep 24, 2018 | 15.80 | 16.05 | 15.40 | 15.95 | 146,498 | +0.15(+0.95%) |
Sep 21, 2018 | 16.40 | 16.70 | 15.50 | 15.80 | 284,400 | -0.65(-3.95%) |
Sep 20, 2018 | 16.35 | 16.70 | 15.85 | 16.45 | 61,125 | +0.10(+0.61%) |
Sep 19, 2018 | 16.40 | 16.55 | 16.10 | 16.35 | 127,298 | +0.00(+0.00%) |
Sep 18, 2018 | 15.80 | 16.40 | 15.62 | 16.35 | 112,133 | +0.60(+3.81%) |
Sep 17, 2018 | 15.70 | 15.85 | 15.40 | 15.75 | 88,843 | +0.05(+0.32%) |
Sep 14, 2018 | 15.55 | 16.30 | 15.50 | 15.70 | 79,500 | +0.00(+0.00%) |
Sep 13, 2018 | 16.10 | 16.25 | 15.60 | 15.70 | 92,976 | -0.35(-2.18%) |
Sep 12, 2018 | 16.10 | 16.30 | 15.70 | 16.05 | 74,406 | -0.10(-0.62%) |
Sep 11, 2018 | 16.80 | 16.90 | 16.05 | 16.15 | 105,030 | -0.65(-3.87%) |
Sep 10, 2018 | 16.75 | 17.00 | 16.55 | 16.80 | 114,516 | +0.15(+0.90%) |
Sep 07, 2018 | 16.45 | 16.80 | 16.25 | 16.65 | 164,800 | +0.20(+1.22%) |
Sep 06, 2018 | 16.80 | 17.20 | 16.25 | 16.45 | 100,476 | -0.40(-2.37%) |
Sep 05, 2018 | 16.40 | 17.38 | 16.35 | 16.85 | 84,463 | +0.40(+2.43%) |