Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.13 | 11.52 | 11.01 | 11.35 | 571,400 | +0.24(+2.16%) |
Nov 29, 2018 | 10.90 | 11.27 | 10.76 | 11.11 | 505,724 | +0.12(+1.09%) |
Nov 28, 2018 | 10.57 | 10.99 | 10.24 | 10.99 | 568,358 | +0.40(+3.78%) |
Nov 27, 2018 | 10.81 | 10.88 | 10.48 | 10.59 | 384,908 | -0.34(-3.11%) |
Nov 26, 2018 | 11.16 | 11.26 | 10.86 | 10.93 | 372,071 | -0.13(-1.18%) |
Nov 23, 2018 | 11.10 | 11.41 | 11.04 | 11.06 | 166,300 | -0.13(-1.16%) |
Nov 21, 2018 | 11.19 | 11.19 | 11.19 | 0 | +0.17(+1.54%) | |
Nov 20, 2018 | 11.19 | 11.32 | 10.93 | 11.02 | 372,780 | -0.36(-3.16%) |
Nov 19, 2018 | 12.06 | 12.12 | 11.28 | 11.38 | 443,091 | -0.78(-6.41%) |
Nov 16, 2018 | 12.15 | 12.22 | 12.00 | 12.16 | 307,000 | -0.09(-0.73%) |
Nov 15, 2018 | 12.25 | 12.28 | 12.01 | 12.25 | 418,999 | -0.10(-0.81%) |
Nov 14, 2018 | 12.30 | 12.49 | 12.21 | 12.35 | 342,356 | +0.12(+0.98%) |
Nov 13, 2018 | 12.04 | 12.48 | 12.04 | 12.23 | 264,090 | +0.25(+2.09%) |
Nov 12, 2018 | 12.53 | 12.53 | 11.95 | 11.98 | 446,687 | -0.55(-4.39%) |
Nov 09, 2018 | 13.03 | 13.09 | 12.50 | 12.53 | 320,800 | -0.63(-4.79%) |
Nov 08, 2018 | 13.70 | 13.70 | 13.06 | 13.16 | 332,741 | -0.58(-4.22%) |
Nov 07, 2018 | 13.73 | 13.82 | 13.47 | 13.74 | 347,695 | +0.14(+1.03%) |
Nov 06, 2018 | 12.90 | 13.61 | 12.88 | 13.60 | 493,325 | +0.66(+5.10%) |
Nov 05, 2018 | 12.96 | 13.16 | 12.76 | 12.94 | 356,626 | -0.07(-0.54%) |
Nov 02, 2018 | 12.81 | 13.01 | 12.65 | 13.01 | 398,600 | +0.28(+2.20%) |
Nov 01, 2018 | 12.33 | 12.84 | 12.19 | 12.73 | 587,035 | +0.48(+3.92%) |
Oct 31, 2018 | 12.75 | 12.75 | 12.22 | 12.25 | 757,049 | -0.32(-2.55%) |
Oct 30, 2018 | 12.12 | 12.63 | 11.95 | 12.57 | 733,993 | +0.39(+3.20%) |
Oct 29, 2018 | 12.66 | 12.75 | 12.01 | 12.18 | 635,642 | -0.27(-2.17%) |
Oct 26, 2018 | 12.93 | 12.93 | 12.30 | 12.45 | 918,300 | -0.65(-4.96%) |
Oct 25, 2018 | 13.00 | 13.21 | 12.88 | 13.10 | 612,986 | +0.25(+1.95%) |
Oct 24, 2018 | 13.98 | 14.03 | 12.82 | 12.85 | 834,712 | -1.19(-8.48%) |
Oct 23, 2018 | 13.97 | 14.16 | 13.81 | 14.04 | 552,975 | -0.17(-1.20%) |
Oct 22, 2018 | 14.12 | 14.30 | 14.02 | 14.21 | 448,299 | +0.10(+0.71%) |
Oct 19, 2018 | 14.16 | 14.54 | 14.07 | 14.11 | 386,600 | -0.06(-0.42%) |
Oct 18, 2018 | 14.45 | 14.45 | 14.00 | 14.17 | 473,795 | -0.32(-2.21%) |
Oct 17, 2018 | 14.78 | 14.82 | 14.42 | 14.49 | 588,439 | -0.44(-2.95%) |
Oct 16, 2018 | 14.70 | 14.93 | 14.29 | 14.93 | 630,367 | +0.34(+2.33%) |
Oct 15, 2018 | 14.67 | 14.72 | 14.36 | 14.59 | 363,885 | -0.10(-0.68%) |
Oct 12, 2018 | 15.10 | 15.21 | 14.54 | 14.69 | 497,900 | -0.19(-1.28%) |
Oct 11, 2018 | 14.83 | 15.44 | 14.83 | 14.88 | 527,183 | -0.02(-0.13%) |
Oct 10, 2018 | 15.19 | 15.21 | 14.73 | 14.90 | 649,105 | -0.35(-2.30%) |
Oct 09, 2018 | 15.22 | 15.31 | 15.09 | 15.25 | 222,221 | -0.03(-0.20%) |
Oct 08, 2018 | 15.17 | 15.38 | 15.08 | 15.28 | 189,596 | +0.04(+0.26%) |
Oct 05, 2018 | 15.60 | 15.65 | 15.10 | 15.24 | 487,900 | -0.40(-2.56%) |
Oct 04, 2018 | 15.71 | 15.82 | 15.51 | 15.64 | 360,100 | -0.05(-0.32%) |
Oct 03, 2018 | 15.62 | 15.80 | 15.40 | 15.69 | 439,762 | +0.11(+0.71%) |
Oct 02, 2018 | 15.62 | 15.74 | 15.51 | 15.58 | 409,088 | -0.05(-0.32%) |
Oct 01, 2018 | 15.21 | 15.84 | 15.18 | 15.63 | 830,046 | +0.48(+3.17%) |
Sep 28, 2018 | 15.30 | 15.50 | 15.10 | 15.15 | 197,100 | -0.15(-0.98%) |
Sep 27, 2018 | 15.35 | 15.45 | 15.25 | 15.30 | 254,756 | +0.00(+0.00%) |
Sep 26, 2018 | 15.65 | 15.80 | 15.10 | 15.30 | 314,153 | -0.35(-2.24%) |
Sep 25, 2018 | 15.50 | 15.80 | 15.50 | 15.65 | 379,749 | +0.15(+0.97%) |
Sep 24, 2018 | 15.80 | 15.80 | 15.45 | 15.50 | 214,931 | -0.30(-1.90%) |
Sep 21, 2018 | 16.10 | 16.15 | 15.65 | 15.80 | 545,800 | -0.25(-1.56%) |
Sep 20, 2018 | 15.80 | 16.15 | 15.60 | 16.05 | 383,022 | +0.35(+2.23%) |
Sep 19, 2018 | 15.60 | 15.80 | 15.50 | 15.70 | 348,052 | +0.15(+0.96%) |
Sep 18, 2018 | 15.80 | 15.80 | 15.45 | 15.55 | 455,163 | -0.20(-1.27%) |
Sep 17, 2018 | 16.20 | 16.20 | 15.70 | 15.75 | 314,666 | -0.45(-2.78%) |
Sep 14, 2018 | 16.30 | 16.50 | 16.10 | 16.20 | 308,300 | -0.15(-0.92%) |
Sep 13, 2018 | 16.60 | 16.73 | 16.25 | 16.35 | 251,500 | -0.20(-1.21%) |
Sep 12, 2018 | 16.30 | 16.65 | 16.15 | 16.55 | 363,412 | +0.15(+0.91%) |
Sep 11, 2018 | 16.35 | 16.60 | 16.20 | 16.40 | 385,691 | -0.05(-0.30%) |
Sep 10, 2018 | 16.60 | 16.75 | 16.35 | 16.45 | 561,847 | -0.05(-0.30%) |
Sep 07, 2018 | 16.65 | 16.70 | 16.20 | 16.50 | 376,400 | -0.10(-0.60%) |
Sep 06, 2018 | 16.90 | 17.00 | 16.50 | 16.60 | 581,286 | -0.30(-1.78%) |
Sep 05, 2018 | 17.05 | 17.25 | 16.80 | 16.90 | 1,023,760 | -0.05(-0.29%) |