Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.87 | 11.10 | 9.900 | 9.950 | 360,400 | -0.91(-8.38%) |
Nov 29, 2018 | 12.37 | 13.40 | 10.78 | 10.86 | 186,577 | -1.38(-11.27%) |
Nov 28, 2018 | 11.83 | 12.83 | 11.83 | 12.24 | 46,702 | +0.10(+0.82%) |
Nov 27, 2018 | 12.65 | 12.67 | 12.00 | 12.14 | 57,926 | -0.42(-3.34%) |
Nov 26, 2018 | 13.50 | 13.62 | 12.50 | 12.56 | 350,505 | -1.19(-8.65%) |
Nov 23, 2018 | 13.75 | 13.95 | 13.65 | 13.75 | 22,600 | -0.24(-1.72%) |
Nov 21, 2018 | 13.99 | 13.99 | 13.99 | 0 | -0.26(-1.82%) | |
Nov 20, 2018 | 14.75 | 15.30 | 14.00 | 14.25 | 69,653 | -0.58(-3.91%) |
Nov 19, 2018 | 14.96 | 15.21 | 14.65 | 14.83 | 46,308 | -0.12(-0.80%) |
Nov 16, 2018 | 15.09 | 15.10 | 14.75 | 14.95 | 94,600 | +0.10(+0.67%) |
Nov 15, 2018 | 14.58 | 15.39 | 14.58 | 14.85 | 37,066 | +0.44(+3.05%) |
Nov 14, 2018 | 14.73 | 14.99 | 14.41 | 14.41 | 107,786 | -0.29(-1.97%) |
Nov 13, 2018 | 14.50 | 14.70 | 14.35 | 14.70 | 4,172 | +0.15(+1.03%) |
Nov 12, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 728 | -0.25(-1.69%) |
Nov 09, 2018 | 14.45 | 15.12 | 14.45 | 14.80 | 2,100 | -0.18(-1.20%) |
Nov 08, 2018 | 14.98 | 14.98 | 14.98 | 14.98 | 481 | +0.16(+1.08%) |
Nov 07, 2018 | 15.27 | 15.27 | 14.78 | 14.82 | 1,167 | -0.17(-1.13%) |
Nov 06, 2018 | 14.75 | 15.27 | 14.75 | 14.99 | 3,883 | -0.11(-0.73%) |
Nov 05, 2018 | 15.41 | 15.75 | 15.10 | 15.10 | 4,376 | +0.07(+0.47%) |
Nov 02, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 800 | -0.13(-0.86%) |
Oct 31, 2018 | 15.16 | 15.16 | 15.16 | 0 | -0.19(-1.24%) | |
Oct 30, 2018 | 14.48 | 15.75 | 14.48 | 15.35 | 5,397 | +0.88(+6.08%) |
Oct 29, 2018 | 15.10 | 15.14 | 14.47 | 14.47 | 2,692 | -0.44(-2.95%) |
Oct 26, 2018 | 14.28 | 14.95 | 13.65 | 14.91 | 54,800 | +0.37(+2.54%) |
Oct 25, 2018 | 15.02 | 15.15 | 14.50 | 14.54 | 3,024 | -0.36(-2.42%) |
Oct 24, 2018 | 14.93 | 15.38 | 14.90 | 14.90 | 11,604 | -0.09(-0.60%) |
Oct 23, 2018 | 15.28 | 15.28 | 14.71 | 14.99 | 3,133 | -0.56(-3.60%) |
Oct 22, 2018 | 15.58 | 15.61 | 15.36 | 15.55 | 4,256 | -0.03(-0.19%) |
Oct 19, 2018 | 15.82 | 15.82 | 15.50 | 15.58 | 400 | -0.26(-1.64%) |
Oct 18, 2018 | 16.04 | 16.11 | 15.80 | 15.84 | 1,226 | -0.26(-1.61%) |
Oct 17, 2018 | 16.49 | 16.57 | 16.10 | 16.10 | 5,016 | -0.40(-2.42%) |
Oct 16, 2018 | 16.76 | 16.89 | 16.37 | 16.50 | 6,977 | -0.26(-1.55%) |
Oct 15, 2018 | 16.95 | 17.00 | 16.76 | 16.76 | 1,587 | -0.22(-1.30%) |
Oct 12, 2018 | 16.61 | 17.00 | 15.95 | 16.98 | 17,400 | +0.76(+4.69%) |
Oct 11, 2018 | 16.96 | 16.96 | 16.03 | 16.22 | 11,641 | -0.79(-4.64%) |
Oct 10, 2018 | 17.25 | 17.34 | 16.81 | 17.01 | 18,286 | -0.48(-2.74%) |
Oct 09, 2018 | 17.64 | 17.73 | 17.25 | 17.49 | 16,104 | -0.22(-1.24%) |
Oct 08, 2018 | 17.39 | 17.71 | 17.39 | 17.71 | 12,433 | +0.24(+1.37%) |
Oct 05, 2018 | 17.83 | 17.83 | 17.16 | 17.47 | 12,700 | -0.39(-2.18%) |
Oct 04, 2018 | 18.11 | 18.11 | 16.99 | 17.86 | 22,093 | +0.06(+0.34%) |
Oct 03, 2018 | 17.88 | 18.14 | 17.40 | 17.80 | 13,946 | +0.23(+1.31%) |
Oct 02, 2018 | 17.65 | 17.69 | 17.41 | 17.57 | 15,502 | -0.09(-0.51%) |
Oct 01, 2018 | 17.92 | 18.30 | 17.27 | 17.66 | 31,143 | +0.04(+0.23%) |
Sep 28, 2018 | 18.03 | 18.03 | 17.56 | 17.62 | 7,300 | -0.14(-0.79%) |
Sep 27, 2018 | 18.17 | 18.17 | 17.62 | 17.76 | 18,809 | -0.10(-0.56%) |
Sep 26, 2018 | 18.07 | 18.33 | 17.78 | 17.86 | 12,715 | -0.19(-1.05%) |
Sep 25, 2018 | 17.64 | 18.25 | 17.63 | 18.05 | 18,921 | +0.34(+1.92%) |
Sep 24, 2018 | 18.26 | 18.26 | 16.14 | 17.71 | 44,162 | -0.45(-2.48%) |
Sep 21, 2018 | 18.48 | 18.93 | 18.16 | 18.16 | 663,300 | -0.33(-1.78%) |
Sep 20, 2018 | 18.67 | 18.69 | 18.17 | 18.49 | 63,289 | -0.03(-0.16%) |
Sep 19, 2018 | 18.67 | 18.72 | 18.34 | 18.52 | 103,424 | +0.07(+0.38%) |
Sep 18, 2018 | 18.18 | 18.75 | 18.16 | 18.45 | 175,070 | +0.45(+2.50%) |
Sep 17, 2018 | 18.05 | 18.27 | 17.90 | 18.00 | 231,285 | -0.06(-0.33%) |
Sep 14, 2018 | 18.02 | 18.06 | 17.85 | 18.06 | 176,300 | -0.02(-0.11%) |
Sep 13, 2018 | 18.00 | 18.08 | 17.90 | 18.08 | 83,557 | +0.23(+1.29%) |
Sep 12, 2018 | 18.20 | 18.20 | 17.83 | 17.85 | 303,473 | -0.27(-1.49%) |
Sep 11, 2018 | 17.86 | 18.22 | 17.74 | 18.12 | 536,394 | +0.13(+0.72%) |
Sep 10, 2018 | 18.00 | 18.10 | 17.78 | 17.99 | 88,214 | -0.01(-0.06%) |
Sep 07, 2018 | 17.77 | 18.00 | 17.72 | 18.00 | 11,300 | +0.05(+0.28%) |
Sep 06, 2018 | 18.00 | 18.05 | 17.80 | 17.95 | 18,459 | -0.05(-0.28%) |
Sep 05, 2018 | 18.01 | 18.16 | 17.76 | 18.00 | 19,706 | -0.10(-0.55%) |