Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.48 | 12.89 | 12.48 | 12.56 | 11,400 | +0.06(+0.48%) |
Nov 29, 2018 | 12.21 | 12.95 | 12.21 | 12.50 | 28,351 | +0.20(+1.63%) |
Nov 28, 2018 | 12.22 | 12.50 | 12.00 | 12.30 | 39,517 | +0.07(+0.57%) |
Nov 27, 2018 | 12.50 | 12.50 | 12.00 | 12.23 | 23,228 | -0.34(-2.74%) |
Nov 26, 2018 | 12.55 | 12.69 | 12.05 | 12.57 | 25,600 | +0.09(+0.76%) |
Nov 23, 2018 | 12.31 | 12.60 | 12.31 | 12.48 | 7,600 | +0.18(+1.46%) |
Nov 21, 2018 | 12.30 | 12.30 | 12.30 | 0 | -0.45(-3.53%) | |
Nov 20, 2018 | 13.11 | 13.26 | 12.38 | 12.75 | 22,627 | -0.54(-4.06%) |
Nov 19, 2018 | 13.85 | 14.04 | 12.96 | 13.29 | 57,995 | -0.47(-3.42%) |
Nov 16, 2018 | 13.95 | 14.25 | 13.70 | 13.76 | 33,900 | -0.14(-1.01%) |
Nov 15, 2018 | 13.26 | 14.24 | 12.85 | 13.90 | 51,266 | +0.65(+4.91%) |
Nov 14, 2018 | 13.34 | 13.39 | 13.01 | 13.25 | 6,896 | -0.02(-0.15%) |
Nov 13, 2018 | 13.07 | 13.50 | 12.88 | 13.27 | 27,381 | +0.23(+1.76%) |
Nov 12, 2018 | 13.23 | 13.39 | 12.85 | 13.04 | 34,614 | -0.20(-1.51%) |
Nov 09, 2018 | 13.73 | 13.73 | 13.14 | 13.24 | 16,800 | +0.01(+0.08%) |
Nov 08, 2018 | 13.49 | 13.91 | 13.12 | 13.23 | 44,029 | +0.40(+3.12%) |
Nov 07, 2018 | 12.69 | 12.84 | 12.35 | 12.83 | 75,799 | +0.53(+4.31%) |
Nov 06, 2018 | 12.36 | 12.54 | 12.18 | 12.30 | 19,000 | -0.09(-0.73%) |
Nov 05, 2018 | 12.17 | 12.64 | 12.17 | 12.39 | 61,233 | +0.21(+1.72%) |
Nov 02, 2018 | 12.40 | 12.40 | 12.12 | 12.18 | 12,900 | -0.16(-1.30%) |
Nov 01, 2018 | 11.87 | 12.39 | 11.57 | 12.34 | 13,357 | +0.35(+2.92%) |
Oct 31, 2018 | 11.37 | 12.00 | 11.17 | 11.99 | 34,211 | +0.86(+7.73%) |
Oct 30, 2018 | 11.04 | 11.50 | 11.03 | 11.13 | 12,640 | +0.09(+0.82%) |
Oct 29, 2018 | 11.07 | 11.13 | 10.65 | 11.04 | 60,687 | +0.04(+0.36%) |
Oct 26, 2018 | 11.00 | 11.18 | 10.84 | 11.00 | 15,700 | -0.06(-0.54%) |
Oct 25, 2018 | 11.50 | 11.50 | 10.69 | 11.06 | 80,513 | -0.36(-3.15%) |
Oct 24, 2018 | 11.16 | 11.50 | 11.09 | 11.42 | 22,262 | +0.03(+0.26%) |
Oct 23, 2018 | 11.00 | 11.49 | 10.98 | 11.39 | 27,409 | +0.37(+3.36%) |
Oct 22, 2018 | 11.04 | 11.31 | 11.01 | 11.02 | 9,483 | +0.02(+0.18%) |
Oct 19, 2018 | 12.05 | 12.06 | 10.93 | 11.00 | 34,300 | -1.03(-8.56%) |
Oct 18, 2018 | 12.12 | 12.12 | 11.76 | 12.03 | 22,529 | -0.08(-0.66%) |
Oct 17, 2018 | 11.33 | 12.44 | 11.33 | 12.11 | 40,063 | +0.74(+6.51%) |
Oct 16, 2018 | 11.05 | 11.50 | 11.05 | 11.37 | 20,384 | +0.03(+0.26%) |
Oct 15, 2018 | 11.62 | 12.03 | 11.08 | 11.34 | 11,760 | -0.34(-2.91%) |
Oct 12, 2018 | 11.83 | 12.04 | 11.60 | 11.68 | 36,700 | +0.08(+0.69%) |
Oct 11, 2018 | 11.62 | 12.20 | 11.02 | 11.60 | 77,925 | -0.45(-3.73%) |
Oct 10, 2018 | 12.10 | 12.14 | 11.66 | 12.05 | 88,787 | -0.05(-0.41%) |
Oct 09, 2018 | 12.24 | 13.54 | 12.00 | 12.10 | 32,156 | -0.20(-1.63%) |
Oct 08, 2018 | 12.36 | 12.93 | 12.27 | 12.30 | 12,374 | -0.17(-1.36%) |
Oct 05, 2018 | 13.16 | 13.54 | 12.04 | 12.47 | 59,000 | -0.84(-6.31%) |
Oct 04, 2018 | 13.47 | 13.70 | 13.25 | 13.31 | 15,246 | -0.39(-2.85%) |
Oct 03, 2018 | 13.71 | 13.88 | 13.10 | 13.70 | 11,085 | +0.05(+0.37%) |
Oct 02, 2018 | 13.86 | 14.06 | 13.34 | 13.65 | 35,964 | -0.19(-1.37%) |
Oct 01, 2018 | 14.02 | 14.02 | 13.51 | 13.84 | 36,714 | -0.18(-1.28%) |
Sep 28, 2018 | 14.24 | 14.34 | 13.81 | 14.02 | 19,600 | -0.22(-1.54%) |
Sep 27, 2018 | 13.60 | 14.24 | 13.22 | 14.24 | 66,653 | +0.70(+5.17%) |
Sep 26, 2018 | 13.71 | 13.75 | 13.32 | 13.54 | 56,176 | -0.06(-0.44%) |
Sep 25, 2018 | 13.50 | 13.74 | 13.31 | 13.60 | 51,389 | +0.14(+1.04%) |
Sep 24, 2018 | 13.09 | 13.46 | 12.51 | 13.46 | 89,222 | +0.35(+2.67%) |
Sep 21, 2018 | 13.36 | 13.48 | 13.04 | 13.11 | 174,200 | -0.18(-1.35%) |
Sep 20, 2018 | 13.14 | 13.41 | 12.84 | 13.29 | 58,525 | +0.10(+0.76%) |
Sep 19, 2018 | 13.12 | 13.36 | 12.84 | 13.19 | 36,081 | +0.09(+0.69%) |
Sep 18, 2018 | 12.10 | 13.11 | 12.10 | 13.10 | 65,505 | +1.10(+9.17%) |
Sep 17, 2018 | 12.76 | 12.76 | 11.82 | 12.00 | 51,450 | -0.67(-5.29%) |
Sep 14, 2018 | 13.30 | 13.30 | 12.50 | 12.67 | 50,500 | -0.57(-4.31%) |
Sep 13, 2018 | 13.34 | 13.53 | 13.12 | 13.24 | 19,977 | -0.13(-0.97%) |
Sep 12, 2018 | 13.51 | 13.62 | 13.05 | 13.37 | 48,955 | -0.14(-1.04%) |
Sep 11, 2018 | 13.49 | 13.56 | 13.02 | 13.51 | 142,570 | +0.11(+0.82%) |
Sep 10, 2018 | 13.11 | 14.13 | 12.96 | 13.40 | 114,658 | +0.24(+1.82%) |
Sep 07, 2018 | 13.45 | 13.45 | 12.58 | 13.16 | 102,300 | -0.29(-2.16%) |
Sep 06, 2018 | 13.75 | 13.75 | 13.07 | 13.45 | 98,594 | -0.28(-2.04%) |
Sep 05, 2018 | 14.52 | 14.52 | 13.10 | 13.73 | 150,122 | -0.76(-5.24%) |