Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.15 | 10.19 | 9.953 | 9.953 | 45,224 | -0.11(-1.06%) |
Nov 29, 2018 | 10.03 | 10.19 | 10.03 | 10.06 | 31,694 | +0.00(+0.00%) |
Nov 28, 2018 | 9.972 | 10.08 | 9.904 | 10.06 | 21,838 | +0.09(+0.87%) |
Nov 27, 2018 | 10.11 | 10.14 | 9.885 | 9.972 | 21,761 | -0.14(-1.34%) |
Nov 26, 2018 | 9.914 | 10.47 | 9.914 | 10.11 | 18,363 | +0.00(+0.00%) |
Nov 23, 2018 | 10.23 | 10.23 | 9.769 | 10.11 | 36,428 | -0.04(-0.38%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.15(-1.45%) | |
Nov 20, 2018 | 10.54 | 10.86 | 10.03 | 10.30 | 45,197 | -0.25(-2.34%) |
Nov 19, 2018 | 10.94 | 11.04 | 10.53 | 10.54 | 53,717 | -0.32(-2.94%) |
Nov 16, 2018 | 11.37 | 11.37 | 10.64 | 10.86 | 64,155 | -0.54(-4.71%) |
Nov 15, 2018 | 11.27 | 11.59 | 11.27 | 11.40 | 8,898 | -0.02(-0.15%) |
Nov 14, 2018 | 11.80 | 11.89 | 11.31 | 11.41 | 41,593 | -0.41(-3.43%) |
Nov 13, 2018 | 11.98 | 12.08 | 11.82 | 11.82 | 10,550 | +0.08(+0.65%) |
Nov 12, 2018 | 12.06 | 14.38 | 11.63 | 11.74 | 79,317 | -0.12(-0.97%) |
Nov 09, 2018 | 12.19 | 12.54 | 11.70 | 11.86 | 50,072 | -0.22(-1.83%) |
Nov 08, 2018 | 12.75 | 12.76 | 12.08 | 12.08 | 63,721 | -0.52(-4.11%) |
Nov 07, 2018 | 14.61 | 14.61 | 12.17 | 12.60 | 138,721 | -2.02(-13.84%) |
Nov 06, 2018 | 14.43 | 14.67 | 14.27 | 14.62 | 63,499 | +0.44(+3.11%) |
Nov 05, 2018 | 14.12 | 14.47 | 13.92 | 14.18 | 33,054 | +0.05(+0.34%) |
Nov 02, 2018 | 14.51 | 14.62 | 14.13 | 14.13 | 3,755 | -0.37(-2.58%) |
Nov 01, 2018 | 14.24 | 14.50 | 14.09 | 14.50 | 2,954 | +0.41(+2.93%) |
Oct 31, 2018 | 14.50 | 14.50 | 14.09 | 14.09 | 4,078 | -0.27(-1.90%) |
Oct 30, 2018 | 14.31 | 14.38 | 14.01 | 14.37 | 8,256 | +0.03(+0.24%) |
Oct 29, 2018 | 14.56 | 15.12 | 14.33 | 14.33 | 8,096 | -0.18(-1.25%) |
Oct 26, 2018 | 14.44 | 14.71 | 14.37 | 14.51 | 10,327 | +0.07(+0.46%) |
Oct 25, 2018 | 15.13 | 15.17 | 14.35 | 14.45 | 14,067 | -0.03(-0.20%) |
Oct 24, 2018 | 14.79 | 15.20 | 14.26 | 14.48 | 8,007 | -0.09(-0.59%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.47 | 14.56 | 18,180 | -0.30(-2.00%) |
Oct 22, 2018 | 14.59 | 14.99 | 14.59 | 14.86 | 4,111 | +0.27(+1.84%) |
Oct 19, 2018 | 14.29 | 14.72 | 14.29 | 14.59 | 20,863 | +0.25(+1.74%) |
Oct 18, 2018 | 14.99 | 15.29 | 14.07 | 14.34 | 25,211 | -0.61(-4.10%) |
Oct 17, 2018 | 14.50 | 14.95 | 14.49 | 14.95 | 27,129 | +0.53(+3.65%) |
Oct 16, 2018 | 13.78 | 14.65 | 13.78 | 14.43 | 44,470 | +0.48(+3.44%) |
Oct 15, 2018 | 13.97 | 14.53 | 13.95 | 13.95 | 12,193 | -0.02(-0.14%) |
Oct 12, 2018 | 14.02 | 14.15 | 13.80 | 13.97 | 11,683 | +0.16(+1.18%) |
Oct 11, 2018 | 13.70 | 13.90 | 13.43 | 13.80 | 8,946 | +0.08(+0.56%) |
Oct 10, 2018 | 14.05 | 14.09 | 13.73 | 13.73 | 3,784 | -0.12(-0.90%) |
Oct 09, 2018 | 13.70 | 14.12 | 13.70 | 13.85 | 11,513 | +0.07(+0.49%) |
Oct 08, 2018 | 13.93 | 14.08 | 13.78 | 13.78 | 7,748 | -0.14(-1.03%) |
Oct 05, 2018 | 13.99 | 14.38 | 13.76 | 13.93 | 15,751 | -0.29(-2.02%) |
Oct 04, 2018 | 14.34 | 14.34 | 13.76 | 14.22 | 8,603 | +0.32(+2.27%) |
Oct 03, 2018 | 13.99 | 14.35 | 13.90 | 13.90 | 2,397 | +0.01(+0.07%) |
Oct 02, 2018 | 14.07 | 14.53 | 13.76 | 13.89 | 42,592 | -0.41(-2.85%) |
Oct 01, 2018 | 13.90 | 14.57 | 13.88 | 14.30 | 43,394 | +0.49(+3.58%) |
Sep 28, 2018 | 13.90 | 13.95 | 13.61 | 13.80 | 35,154 | -0.19(-1.37%) |
Sep 27, 2018 | 13.90 | 14.19 | 13.80 | 14.00 | 2,628 | +0.19(+1.39%) |
Sep 26, 2018 | 13.85 | 14.33 | 13.80 | 13.80 | 32,311 | -0.24(-1.71%) |
Sep 25, 2018 | 14.19 | 14.19 | 13.85 | 14.04 | 5,225 | -0.05(-0.34%) |
Sep 24, 2018 | 13.80 | 14.09 | 13.76 | 14.09 | 11,906 | +0.29(+2.08%) |
Sep 21, 2018 | 13.61 | 14.09 | 13.56 | 13.80 | 10,640 | +0.24(+1.77%) |
Sep 20, 2018 | 13.52 | 13.76 | 13.47 | 13.56 | 15,076 | +0.14(+1.07%) |
Sep 19, 2018 | 13.66 | 13.68 | 13.42 | 13.42 | 1,820 | -0.05(-0.36%) |
Sep 18, 2018 | 13.48 | 13.67 | 13.47 | 13.47 | 3,150 | +0.05(+0.36%) |
Sep 17, 2018 | 13.47 | 13.52 | 12.94 | 13.42 | 24,103 | -0.10(-0.71%) |
Sep 14, 2018 | 13.42 | 13.52 | 13.37 | 13.52 | 10,014 | +0.10(+0.71%) |
Sep 13, 2018 | 13.42 | 13.66 | 13.42 | 13.42 | 3,548 | +0.10(+0.72%) |
Sep 12, 2018 | 13.11 | 13.52 | 13.11 | 13.32 | 16,233 | -0.38(-2.80%) |
Sep 11, 2018 | 13.37 | 14.21 | 13.16 | 13.71 | 12,670 | +0.24(+1.78%) |
Sep 10, 2018 | 13.42 | 13.56 | 13.13 | 13.47 | 8,914 | +0.05(+0.36%) |
Sep 07, 2018 | 13.62 | 14.34 | 13.21 | 13.42 | 3,338 | -0.10(-0.71%) |
Sep 06, 2018 | 13.47 | 13.52 | 13.32 | 13.52 | 7,702 | -0.14(-1.05%) |
Sep 05, 2018 | 13.76 | 13.76 | 13.52 | 13.66 | 5,223 | -0.05(-0.35%) |