Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.04 | 13.43 | 12.74 | 12.87 | 106,300 | -0.14(-1.08%) |
Nov 29, 2018 | 13.50 | 14.00 | 12.93 | 13.01 | 238,613 | -0.49(-3.63%) |
Nov 28, 2018 | 12.00 | 13.67 | 12.00 | 13.50 | 421,832 | +1.50(+12.50%) |
Nov 27, 2018 | 12.60 | 13.80 | 11.87 | 12.00 | 324,824 | +0.52(+4.53%) |
Nov 26, 2018 | 11.57 | 11.82 | 11.48 | 11.48 | 35,876 | -0.07(-0.61%) |
Nov 23, 2018 | 11.74 | 11.85 | 11.53 | 11.55 | 25,000 | -0.30(-2.53%) |
Nov 21, 2018 | 11.85 | 11.85 | 11.85 | 0 | -0.15(-1.25%) | |
Nov 20, 2018 | 12.36 | 12.38 | 11.85 | 12.00 | 59,913 | -0.60(-4.76%) |
Nov 19, 2018 | 12.79 | 12.97 | 12.43 | 12.60 | 64,280 | -0.22(-1.72%) |
Nov 16, 2018 | 12.75 | 12.96 | 12.27 | 12.82 | 31,800 | -0.07(-0.54%) |
Nov 15, 2018 | 12.57 | 13.16 | 12.25 | 12.89 | 59,490 | +0.10(+0.78%) |
Nov 14, 2018 | 13.51 | 13.64 | 12.54 | 12.79 | 82,610 | -0.27(-2.07%) |
Nov 13, 2018 | 13.36 | 13.40 | 13.02 | 13.06 | 49,055 | -0.36(-2.68%) |
Nov 12, 2018 | 13.80 | 14.31 | 13.01 | 13.42 | 44,543 | -0.39(-2.82%) |
Nov 09, 2018 | 13.93 | 14.19 | 13.60 | 13.81 | 63,300 | -0.36(-2.54%) |
Nov 08, 2018 | 14.09 | 14.39 | 13.50 | 14.17 | 73,359 | +0.07(+0.50%) |
Nov 07, 2018 | 14.61 | 15.73 | 13.96 | 14.10 | 207,571 | +0.02(+0.14%) |
Nov 06, 2018 | 13.98 | 14.33 | 13.87 | 14.08 | 757,121 | +0.23(+1.66%) |
Nov 05, 2018 | 13.61 | 13.95 | 13.37 | 13.85 | 50,168 | +0.15(+1.09%) |
Nov 02, 2018 | 12.85 | 13.88 | 12.85 | 13.70 | 70,400 | +0.85(+6.61%) |
Nov 01, 2018 | 12.95 | 13.00 | 12.62 | 12.85 | 96,384 | +0.08(+0.63%) |
Oct 31, 2018 | 12.70 | 13.03 | 12.47 | 12.77 | 88,890 | +0.26(+2.08%) |
Oct 30, 2018 | 12.44 | 12.83 | 12.17 | 12.51 | 46,747 | +0.02(+0.16%) |
Oct 29, 2018 | 13.00 | 13.29 | 12.17 | 12.49 | 88,691 | -0.53(-4.07%) |
Oct 26, 2018 | 12.54 | 13.06 | 12.54 | 13.02 | 44,500 | +0.39(+3.09%) |
Oct 25, 2018 | 12.71 | 13.55 | 12.54 | 12.63 | 58,169 | +0.09(+0.72%) |
Oct 24, 2018 | 13.03 | 13.44 | 12.36 | 12.54 | 116,161 | -0.31(-2.41%) |
Oct 23, 2018 | 12.36 | 13.39 | 12.30 | 12.85 | 132,991 | +0.30(+2.39%) |
Oct 22, 2018 | 12.80 | 12.85 | 12.06 | 12.55 | 66,142 | -0.20(-1.57%) |
Oct 19, 2018 | 13.37 | 13.59 | 12.62 | 12.75 | 48,300 | -0.47(-3.56%) |
Oct 18, 2018 | 13.39 | 13.49 | 13.00 | 13.22 | 50,691 | -0.27(-2.00%) |
Oct 17, 2018 | 13.87 | 13.87 | 13.10 | 13.49 | 39,611 | -0.35(-2.53%) |
Oct 16, 2018 | 13.47 | 14.07 | 13.34 | 13.84 | 44,239 | +0.42(+3.13%) |
Oct 15, 2018 | 13.24 | 13.74 | 13.22 | 13.42 | 57,659 | +0.18(+1.36%) |
Oct 12, 2018 | 12.86 | 13.27 | 12.66 | 13.24 | 68,400 | +0.66(+5.25%) |
Oct 11, 2018 | 12.94 | 12.94 | 10.95 | 12.58 | 306,651 | -0.42(-3.23%) |
Oct 10, 2018 | 13.48 | 13.63 | 13.00 | 13.00 | 127,276 | -0.68(-4.97%) |
Oct 09, 2018 | 13.15 | 13.77 | 13.13 | 13.68 | 60,656 | +0.41(+3.09%) |
Oct 08, 2018 | 13.66 | 13.80 | 13.10 | 13.27 | 49,641 | -0.54(-3.91%) |
Oct 05, 2018 | 14.46 | 14.51 | 13.24 | 13.81 | 79,600 | -0.53(-3.70%) |
Oct 04, 2018 | 14.77 | 14.94 | 14.10 | 14.34 | 115,945 | -0.61(-4.08%) |
Oct 03, 2018 | 14.97 | 15.08 | 14.55 | 14.95 | 68,999 | -0.02(-0.13%) |
Oct 02, 2018 | 15.37 | 15.40 | 14.90 | 14.97 | 88,438 | -0.47(-3.04%) |
Oct 01, 2018 | 15.73 | 15.73 | 15.01 | 15.44 | 92,458 | -0.26(-1.66%) |
Sep 28, 2018 | 15.69 | 15.89 | 15.50 | 15.70 | 57,500 | -0.09(-0.57%) |
Sep 27, 2018 | 15.90 | 16.02 | 15.68 | 15.79 | 43,820 | -0.25(-1.56%) |
Sep 26, 2018 | 16.21 | 16.25 | 15.52 | 16.04 | 142,937 | +0.00(+0.00%) |
Sep 25, 2018 | 15.72 | 16.33 | 15.00 | 16.04 | 111,023 | +0.37(+2.36%) |
Sep 24, 2018 | 16.50 | 16.55 | 15.66 | 15.67 | 124,628 | -0.88(-5.32%) |
Sep 21, 2018 | 16.70 | 16.86 | 16.26 | 16.55 | 156,000 | -0.06(-0.36%) |
Sep 20, 2018 | 15.41 | 16.88 | 15.33 | 16.61 | 178,218 | +1.28(+8.35%) |
Sep 19, 2018 | 14.50 | 15.51 | 14.48 | 15.33 | 146,119 | +0.85(+5.87%) |
Sep 18, 2018 | 14.46 | 14.86 | 14.25 | 14.48 | 159,407 | +0.13(+0.91%) |
Sep 17, 2018 | 14.81 | 14.86 | 14.09 | 14.35 | 210,097 | -0.31(-2.11%) |
Sep 14, 2018 | 14.30 | 14.82 | 14.29 | 14.66 | 97,200 | +0.32(+2.23%) |
Sep 13, 2018 | 14.34 | 14.48 | 14.10 | 14.34 | 195,264 | -0.05(-0.35%) |
Sep 12, 2018 | 15.14 | 15.59 | 14.08 | 14.39 | 130,538 | -0.85(-5.58%) |
Sep 11, 2018 | 14.68 | 15.29 | 14.28 | 15.24 | 152,593 | +0.70(+4.81%) |
Sep 10, 2018 | 14.50 | 14.64 | 13.86 | 14.54 | 114,101 | +0.11(+0.76%) |
Sep 07, 2018 | 13.69 | 14.58 | 13.69 | 14.43 | 214,900 | +0.62(+4.49%) |
Sep 06, 2018 | 13.69 | 13.95 | 13.34 | 13.81 | 63,977 | +0.01(+0.07%) |
Sep 05, 2018 | 13.39 | 13.97 | 13.36 | 13.80 | 93,793 | +0.31(+2.30%) |